Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.4700+0.1300 (+3.00%)
At close: 04:00PM EDT
4.3850 -0.08 (-1.90%)
Pre-market: 08:30AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240119C000010002023-03-22 3:48PM EDT1.003.400.000.000.00-6470.00%
AMC240119C000020002023-03-23 3:40PM EDT2.002.300.000.000.00-2670.00%
AMC240119C000030002023-03-23 3:47PM EDT3.001.570.000.000.00-1101,5360.00%
AMC240119C000040002023-03-23 3:47PM EDT4.001.450.000.000.00-151,7810.00%
AMC240119C000050002023-03-23 2:47PM EDT5.001.050.000.000.00-28011,2773.13%
AMC240119C000080002023-03-23 3:54PM EDT8.000.690.000.000.00-389146,57612.50%
AMC240119C000100002023-03-23 3:54PM EDT10.000.550.000.000.00-8843,73425.00%
AMC240119C000120002023-03-23 3:54PM EDT12.000.450.000.000.00-3152,45725.00%
AMC240119C000130002022-08-19 3:54PM EDT13.009.458.659.90-1.65-14.86%481,8680.00%
AMC240119C000150002023-03-23 3:54PM EDT15.000.330.000.000.00-1843,20325.00%
AMC240119C000170002023-03-23 3:36PM EDT17.000.270.000.000.00-3627,01025.00%
AMC240119C000180002022-08-19 3:56PM EDT18.008.157.358.40-0.70-7.91%1501,9510.00%
AMC240119C000200002023-03-23 3:54PM EDT20.000.230.000.000.00-248,94250.00%
AMC240119C000220002023-03-23 10:54AM EDT22.000.240.000.000.00-83,16250.00%
AMC240119C000230002022-08-19 3:05PM EDT23.006.666.057.20-1.14-14.62%807970.00%
AMC240119C000250002023-03-23 3:54PM EDT25.000.200.000.000.00-52131,93550.00%
AMC240119C000270002022-08-19 3:00PM EDT27.005.845.556.40-0.91-13.48%229280.00%
AMC240119C000300002022-08-19 3:45PM EDT30.005.505.005.85-0.80-12.70%1,6322,3950.00%
AMC240119C000320002022-08-19 11:35AM EDT32.005.255.105.60-1.05-16.67%564030.00%
AMC240119C000350002022-08-19 3:54PM EDT35.005.004.505.35-0.50-9.09%981,5940.00%
AMC240119C000370002022-08-19 3:23PM EDT37.004.454.205.00-0.95-17.59%21,5560.00%
AMC240119C000400002022-08-19 3:20PM EDT40.004.154.004.80-0.70-14.43%1382,508609.38%
AMC240119C000420002022-08-17 12:27PM EDT42.006.353.504.650.00-24107471.48%
AMC240119C000450002022-08-19 10:48AM EDT45.004.113.504.20-0.14-3.29%491,004431.64%
AMC240119C000470002022-08-19 2:51PM EDT47.003.553.254.05-0.65-15.48%11,225405.08%
AMC240119C000500002022-08-19 2:30PM EDT50.003.403.003.90-0.42-10.99%313,340383.98%
AMC240119C000550002022-08-19 3:38PM EDT55.003.062.733.45-0.94-23.50%22210353.32%
AMC240119C000600002022-08-19 3:56PM EDT60.002.952.603.15-0.15-4.84%47885339.06%
AMC240119C000650002022-08-19 1:02PM EDT65.002.602.043.15-0.45-14.75%24283321.29%
AMC240119C000700002022-08-19 3:59PM EDT70.002.332.022.65-0.37-13.70%6283306.35%
AMC240119C000750002022-08-19 3:54PM EDT75.002.171.832.31-0.44-16.86%41974291.80%
AMC240119C000800002022-08-19 2:38PM EDT80.001.901.702.45-0.42-18.10%20513294.73%
AMC240119C000850002022-08-19 3:33PM EDT85.001.931.602.33-0.27-12.27%1289290.23%
AMC240119C000900002022-08-19 3:59PM EDT90.001.841.501.85-0.22-10.68%55516,141274.41%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC240119P000010002023-03-23 11:34AM EDT1.000.230.000.000.00-4050.00%
AMC240119P000020002023-03-23 1:28PM EDT2.000.750.000.000.00-75,58125.00%
AMC240119P000030002023-03-23 11:43AM EDT3.001.400.000.000.00-44,30212.50%
AMC240119P000040002023-03-23 11:41AM EDT4.002.150.000.000.00-83,4663.13%
AMC240119P000050002023-03-23 2:46PM EDT5.003.000.000.000.00-476,0500.00%
AMC240119P000080002023-03-23 10:54AM EDT8.005.700.000.000.00-19,1330.00%
AMC240119P000100002023-03-16 12:58PM EDT10.007.300.000.000.00-21,7940.00%
AMC240119P000120002023-03-22 9:44AM EDT12.009.350.000.000.00-11,7370.00%
AMC240119P000130002022-08-19 3:56PM EDT13.005.705.406.05+0.35+6.54%1611,8000.00%
AMC240119P000150002023-03-16 1:25PM EDT15.0012.250.000.000.00-51,4370.00%
AMC240119P000170002023-03-21 10:00AM EDT17.0014.200.000.000.00-49790.00%
AMC240119P000180002022-08-19 3:54PM EDT18.009.108.759.50+0.59+6.93%416440.00%
AMC240119P000200002023-03-22 11:31AM EDT20.0017.080.000.000.00-24,6150.00%
AMC240119P000220002023-03-17 2:57PM EDT22.0018.830.000.000.00-25120.00%
AMC240119P000230002022-08-18 2:22PM EDT23.0012.1012.5013.300.00-132760.00%
AMC240119P000250002023-03-23 1:29PM EDT25.0022.000.000.000.00-1102,9670.00%
AMC240119P000270002022-08-19 10:03AM EDT27.0015.5515.6016.50+0.65+4.36%1950.00%
AMC240119P000300002022-08-18 2:22PM EDT30.0017.5018.0519.050.00-61,5660.00%
AMC240119P000320002022-08-19 9:51AM EDT32.0019.6919.6020.80+1.32+7.19%1660.00%
AMC240119P000350002022-08-18 2:40PM EDT35.0021.6522.2523.750.00-11,1790.00%
AMC240119P000370002022-08-05 3:38PM EDT37.0022.6223.6025.600.00-1450.00%
AMC240119P000400002022-08-19 3:59PM EDT40.0027.5026.6027.50+3.10+12.70%424370.00%
AMC240119P000420002022-08-05 3:12PM EDT42.0026.8027.7529.750.00-170.00%
AMC240119P000450002022-08-18 1:52PM EDT45.0030.0030.4532.350.00-1333,0810.00%
AMC240119P000470002022-08-12 1:48PM EDT47.0030.3032.2034.100.00-19250.00%
AMC240119P000500002022-08-19 1:52PM EDT50.0036.6035.0536.95+4.10+12.62%31,0920.00%
AMC240119P000550002022-08-11 1:32PM EDT55.0036.8139.9541.400.00-2490.00%
AMC240119P000600002022-08-19 3:55PM EDT60.0044.9044.8045.75+3.40+8.19%25770.00%
AMC240119P000650002022-08-08 9:41AM EDT65.0047.1549.4050.450.00-1130.00%
AMC240119P000700002022-08-19 3:51PM EDT70.0054.3054.1055.35-5.35-8.97%4290.00%
AMC240119P000750002022-08-19 12:31PM EDT75.0058.8058.6560.15-3.00-4.85%2840.00%
AMC240119P000800002022-08-19 11:28AM EDT80.0063.7063.3065.05+1.40+2.25%566480.00%
AMC240119P000850002022-08-19 1:05PM EDT85.0068.5568.0069.85+1.15+1.71%1003,2200.00%
AMC240119P000900002022-08-19 2:53PM EDT90.0073.8572.7074.80+1.80+2.50%2885,8450.00%