Singapore markets close in 5 hours 31 minutes
Straits Times Index
3,314.38 +6.48 (+0.20%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,938.37 -257.23 (-1.34%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,398.41 -551.39 (-0.79%) CMC Crypto 200
1,511.35 -15.06 (-0.99%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240628C00000500 | 2024-05-22 10:51AM EDT | 0.50 | 4.10 | 4.20 | 5.35 | +0.10 | +2.50% | 2 | 18 | 746.88% |
| AMC240628C00001000 | 2024-05-15 10:51AM EDT | 1.00 | 5.85 | 3.80 | 4.25 | 0.00 | - | 2 | 2 | 462.50% |
| AMC240628C00001500 | 2024-05-20 10:23AM EDT | 1.50 | 3.30 | 3.35 | 4.15 | 0.00 | - | 3 | 7 | 347.66% |
| AMC240628C00002000 | 2024-05-22 12:23PM EDT | 2.00 | 2.58 | 2.61 | 3.90 | -0.02 | -0.77% | 6 | 7 | 275.00% |
| AMC240628C00002500 | 2024-05-22 11:42AM EDT | 2.50 | 2.18 | 2.20 | 2.78 | -0.23 | -9.54% | 10 | 108 | 228.91% |
| AMC240628C00003000 | 2024-05-22 2:13PM EDT | 3.00 | 2.06 | 1.79 | 2.78 | +0.37 | +21.89% | 15 | 1,771 | 183.59% |
| AMC240628C00003500 | 2024-05-22 3:55PM EDT | 3.50 | 1.84 | 1.78 | 2.12 | +0.18 | +10.84% | 43 | 983 | 184.77% |
| AMC240628C00004000 | 2024-05-22 3:34PM EDT | 4.00 | 1.84 | 1.58 | 1.85 | +0.59 | +47.20% | 136 | 1,375 | 196.09% |
| AMC240628C00004500 | 2024-05-22 3:36PM EDT | 4.50 | 1.42 | 1.39 | 1.43 | +0.25 | +21.37% | 225 | 772 | 185.16% |
| AMC240628C00005000 | 2024-05-22 3:56PM EDT | 5.00 | 1.26 | 1.24 | 1.33 | +0.33 | +35.48% | 573 | 2,280 | 199.61% |
| AMC240628C00005500 | 2024-05-22 3:52PM EDT | 5.50 | 1.08 | 1.11 | 1.24 | +0.23 | +27.06% | 107 | 579 | 210.35% |
| AMC240628C00006000 | 2024-05-22 3:59PM EDT | 6.00 | 1.05 | 1.05 | 1.18 | +0.25 | +31.25% | 1,066 | 1,910 | 224.41% |
| AMC240628C00006500 | 2024-05-22 3:48PM EDT | 6.50 | 1.00 | 0.93 | 1.10 | +0.30 | +42.86% | 424 | 1,218 | 228.91% |
| AMC240628C00007000 | 2024-05-22 3:47PM EDT | 7.00 | 0.93 | 0.91 | 1.00 | +0.26 | +38.81% | 140 | 709 | 236.91% |
| AMC240628C00007500 | 2024-05-22 3:33PM EDT | 7.50 | 0.91 | 0.80 | 0.90 | +0.26 | +40.00% | 54 | 746 | 235.94% |
| AMC240628C00008000 | 2024-05-22 3:47PM EDT | 8.00 | 0.80 | 0.80 | 0.88 | +0.16 | +25.00% | 56 | 627 | 248.05% |
| AMC240628C00008500 | 2024-05-22 3:12PM EDT | 8.50 | 0.68 | 0.73 | 0.88 | -0.01 | -1.45% | 25 | 94 | 254.88% |
| AMC240628C00009000 | 2024-05-22 3:28PM EDT | 9.00 | 0.79 | 0.70 | 0.79 | +0.25 | +46.30% | 2,310 | 297 | 256.64% |
| AMC240628C00009500 | 2024-05-22 3:36PM EDT | 9.50 | 0.71 | 0.67 | 0.78 | +0.27 | +61.36% | 32 | 70 | 263.67% |
| AMC240628C00010000 | 2024-05-22 3:56PM EDT | 10.00 | 0.72 | 0.66 | 0.74 | +0.23 | +46.94% | 251 | 1,668 | 269.14% |
| AMC240628C00010500 | 2024-05-22 3:33PM EDT | 10.50 | 0.70 | 0.63 | 0.79 | +0.21 | +42.86% | 53 | 106 | 279.69% |
| AMC240628C00011000 | 2024-05-22 3:31PM EDT | 11.00 | 0.66 | 0.63 | 0.70 | +0.16 | +32.00% | 129 | 351 | 280.47% |
| AMC240628C00011500 | 2024-05-22 3:37PM EDT | 11.50 | 0.65 | 0.62 | 0.75 | +0.19 | +41.30% | 50 | 281 | 291.41% |
| AMC240628C00012000 | 2024-05-22 2:55PM EDT | 12.00 | 0.44 | 0.58 | 0.75 | +0.03 | +7.32% | 34 | 186 | 295.31% |
| AMC240628C00012500 | 2024-05-22 3:59PM EDT | 12.50 | 0.60 | 0.52 | 0.64 | +0.20 | +50.00% | 32 | 427 | 287.50% |
| AMC240628C00013000 | 2024-05-22 3:00PM EDT | 13.00 | 0.42 | 0.52 | 0.64 | +0.01 | +2.44% | 23 | 49 | 293.75% |
| AMC240628C00013500 | 2024-05-22 3:01PM EDT | 13.50 | 0.41 | 0.52 | 0.64 | +0.09 | +28.12% | 23 | 57 | 300.00% |
| AMC240628C00014000 | 2024-05-22 2:59PM EDT | 14.00 | 0.39 | 0.49 | 0.64 | -0.01 | -2.50% | 24 | 12 | 303.13% |
| AMC240628C00014500 | 2024-05-22 2:42PM EDT | 14.50 | 0.39 | 0.49 | 0.64 | -0.01 | -2.50% | 25 | 21 | 308.59% |
| AMC240628C00015000 | 2024-05-22 3:43PM EDT | 15.00 | 0.52 | 0.47 | 0.59 | +0.16 | +44.44% | 54 | 195 | 307.42% |
| AMC240628C00015500 | 2024-05-22 3:01PM EDT | 15.50 | 0.36 | 0.45 | 0.55 | -0.08 | -18.18% | 23 | 150 | 306.64% |
| AMC240628C00016000 | 2024-05-22 3:09PM EDT | 16.00 | 0.43 | 0.44 | 0.55 | +0.07 | +19.44% | 24 | 182 | 310.55% |
| AMC240628C00016500 | 2024-05-22 11:17AM EDT | 16.50 | 0.36 | 0.43 | 0.55 | +0.07 | +24.14% | 24 | 12 | 314.06% |
| AMC240628C00017000 | 2024-05-22 3:02PM EDT | 17.00 | 0.34 | 0.42 | 0.55 | -0.05 | -12.82% | 26 | 275 | 317.58% |
| AMC240628C00018000 | 2024-05-22 3:03PM EDT | 18.00 | 0.33 | 0.39 | 0.55 | -0.29 | -46.77% | 24 | 2 | 323.05% |
| AMC240628C00018500 | 2024-05-22 3:01PM EDT | 18.50 | 0.31 | 0.38 | 0.55 | -0.02 | -6.06% | 24 | 2 | 326.17% |
| AMC240628C00019000 | 2024-05-22 3:03PM EDT | 19.00 | 0.31 | 0.37 | 0.55 | +0.01 | +3.33% | 24 | 4 | 328.91% |
| AMC240628C00019500 | 2024-05-22 12:18PM EDT | 19.50 | 0.30 | 0.37 | 0.55 | -0.04 | -11.76% | 24 | 14 | 332.81% |
| AMC240628C00020000 | 2024-05-22 3:41PM EDT | 20.00 | 0.40 | 0.33 | 0.55 | +0.12 | +42.86% | 43 | 394 | 332.03% |
| AMC240628C00021000 | 2024-05-22 3:18PM EDT | 21.00 | 0.29 | 0.33 | 0.55 | 0.00 | - | 50 | 30 | 339.06% |
| AMC240628C00022000 | 2024-05-22 3:52PM EDT | 22.00 | 0.42 | 0.39 | 0.42 | +0.13 | +44.83% | 272 | 1,668 | 337.89% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240628P00000500 | 2024-05-20 3:28PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 207 | 312.50% |
| AMC240628P00001000 | 2024-05-22 12:43PM EDT | 1.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 430 | 296.88% |
| AMC240628P00001500 | 2024-05-21 1:36PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 376 | 181.25% |
| AMC240628P00002000 | 2024-05-22 11:38AM EDT | 2.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 3 | 246 | 150.00% |
| AMC240628P00002500 | 2024-05-22 3:37PM EDT | 2.50 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 71 | 558 | 164.06% |
| AMC240628P00003000 | 2024-05-22 3:31PM EDT | 3.00 | 0.17 | 0.15 | 0.22 | +0.01 | +6.25% | 118 | 1,367 | 170.31% |
| AMC240628P00003500 | 2024-05-22 3:52PM EDT | 3.50 | 0.36 | 0.31 | 0.37 | -0.01 | -2.70% | 35 | 325 | 172.66% |
| AMC240628P00004000 | 2024-05-22 3:51PM EDT | 4.00 | 0.58 | 0.50 | 0.60 | 0.00 | - | 37 | 602 | 175.39% |
| AMC240628P00004500 | 2024-05-22 3:50PM EDT | 4.50 | 0.88 | 0.84 | 0.98 | -0.02 | -2.22% | 162 | 467 | 195.70% |
| AMC240628P00005000 | 2024-05-22 3:54PM EDT | 5.00 | 1.22 | 1.18 | 1.25 | +0.06 | +5.17% | 55 | 693 | 198.05% |
| AMC240628P00005500 | 2024-05-22 3:34PM EDT | 5.50 | 1.55 | 1.57 | 1.74 | -0.08 | -4.91% | 12 | 78 | 216.80% |
| AMC240628P00006000 | 2024-05-22 3:27PM EDT | 6.00 | 2.18 | 1.65 | 2.23 | +0.14 | +6.86% | 5 | 158 | 206.45% |
| AMC240628P00006500 | 2024-05-22 3:21PM EDT | 6.50 | 2.50 | 2.39 | 2.63 | -0.03 | -1.19% | 1 | 56 | 237.50% |
| AMC240628P00007000 | 2024-05-22 3:33PM EDT | 7.00 | 2.80 | 2.83 | 3.15 | -0.25 | -8.20% | 36 | 71 | 251.76% |
| AMC240628P00007500 | 2024-05-22 2:53PM EDT | 7.50 | 3.45 | 3.25 | 3.40 | +0.06 | +1.77% | 9 | 31 | 241.41% |
| AMC240628P00008000 | 2024-05-20 10:44AM EDT | 8.00 | 4.00 | 3.65 | 3.90 | 0.00 | - | 7 | 33 | 247.27% |
| AMC240628P00008500 | 2024-05-21 9:50AM EDT | 8.50 | 4.30 | 4.15 | 4.65 | 0.00 | - | 1 | 14 | 279.49% |
| AMC240628P00009000 | 2024-05-22 3:00PM EDT | 9.00 | 4.80 | 4.60 | 4.85 | +0.15 | +3.23% | 2 | 58 | 262.89% |
| AMC240628P00009500 | 2024-05-17 2:45PM EDT | 9.50 | 5.55 | 5.05 | 5.35 | 0.00 | - | 2 | 12 | 269.53% |
| AMC240628P00010000 | 2024-05-20 12:15PM EDT | 10.00 | 5.97 | 5.50 | 5.80 | 0.00 | - | 6 | 37 | 270.70% |
| AMC240628P00010500 | 2024-05-17 12:49PM EDT | 10.50 | 6.40 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 279.69% |
| AMC240628P00011000 | 2024-05-14 1:15PM EDT | 11.00 | 6.21 | 6.40 | 6.80 | 0.00 | - | - | 1 | 279.49% |
| AMC240628P00011500 | 2024-05-17 11:47AM EDT | 11.50 | 7.30 | 6.90 | 7.25 | -0.10 | -1.35% | 1 | 3 | 282.81% |
| AMC240628P00012000 | 2024-05-15 10:15AM EDT | 12.00 | 7.71 | 7.40 | 7.70 | 0.00 | - | - | 0 | 285.94% |
| AMC240628P00016000 | 2024-05-20 2:05PM EDT | 16.00 | 11.70 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 313.67% |
© 2024 Yahoo. All rights reserved.