Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,187.78+32.72(+1.04%)S&P 500
4,134.98-38.44(-0.92%)Dow
33,815.90-321.41(-0.94%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.99+0.21 (+2.15%)
At close: 4:00PM EDT
9.94 -0.05 (-0.50%)
After hours: 4:46PM EDT
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC210423C00000500 | 2021-04-22 2:14PM EDT | 0.50 | 9.50 | 9.45 | 9.65 | +0.30 | +3.26% | 15 | 9 | 2,437.50% |
| AMC210423C00001000 | 2021-04-22 9:49AM EDT | 1.00 | 9.30 | 8.90 | 9.35 | +0.80 | +9.41% | 2 | 15 | 2,156.25% |
| AMC210423C00001500 | 2021-04-21 3:51PM EDT | 1.50 | 8.25 | 8.35 | 8.90 | 0.00 | - | 5 | 11 | 1,743.75% |
| AMC210423C00002000 | 2021-04-13 1:08PM EDT | 2.00 | 8.29 | 7.90 | 8.50 | +0.69 | +9.08% | 1 | 2 | 1,650.00% |
| AMC210423C00002500 | 2021-04-13 9:44AM EDT | 2.50 | 5.90 | 7.45 | 7.55 | 0.00 | - | 17 | 17 | 800.00% |
| AMC210423C00003000 | 2021-04-22 9:49AM EDT | 3.00 | 7.20 | 6.90 | 7.05 | +1.00 | +16.13% | 2 | 14 | 931.25% |
| AMC210423C00003500 | 2021-04-22 11:59AM EDT | 3.50 | 6.90 | 6.45 | 6.95 | +0.99 | +16.75% | 4 | 25 | 1,096.88% |
| AMC210423C00004000 | 2021-04-21 3:20PM EDT | 4.00 | 6.38 | 5.85 | 6.30 | +0.66 | +11.54% | 7 | 10 | 781.25% |
| AMC210423C00004500 | 2021-04-22 12:41PM EDT | 4.50 | 5.90 | 5.45 | 5.55 | +0.61 | +11.53% | 7 | 33 | 475.00% |
| AMC210423C00005000 | 2021-04-22 1:57PM EDT | 5.00 | 5.00 | 4.95 | 5.05 | +0.50 | +11.11% | 73 | 43 | 425.00% |
| AMC210423C00005500 | 2021-04-22 12:36PM EDT | 5.50 | 4.45 | 4.45 | 4.55 | +0.40 | +9.88% | 11 | 36 | 362.50% |
| AMC210423C00006000 | 2021-04-22 3:43PM EDT | 6.00 | 3.98 | 3.95 | 4.05 | +0.23 | +6.13% | 24 | 59 | 318.75% |
| AMC210423C00006500 | 2021-04-22 3:59PM EDT | 6.50 | 3.48 | 3.45 | 3.55 | +0.33 | +10.48% | 26 | 70 | 275.00% |
| AMC210423C00007000 | 2021-04-22 3:36PM EDT | 7.00 | 3.00 | 2.97 | 3.05 | +0.20 | +7.14% | 94 | 340 | 259.38% |
| AMC210423C00007500 | 2021-04-22 3:45PM EDT | 7.50 | 2.50 | 2.46 | 2.50 | +0.22 | +9.65% | 99 | 209 | 193.75% |
| AMC210423C00008000 | 2021-04-22 3:57PM EDT | 8.00 | 1.99 | 1.97 | 2.15 | +0.21 | +11.80% | 498 | 1,602 | 231.25% |
| AMC210423C00008500 | 2021-04-22 3:57PM EDT | 8.50 | 1.47 | 1.47 | 1.50 | +0.20 | +15.75% | 556 | 1,412 | 118.75% |
| AMC210423C00009000 | 2021-04-22 3:59PM EDT | 9.00 | 1.00 | 0.98 | 1.02 | +0.19 | +23.46% | 2,391 | 8,092 | 81.25% |
| AMC210423C00009500 | 2021-04-22 3:59PM EDT | 9.50 | 0.53 | 0.50 | 0.55 | +0.08 | +17.78% | 8,243 | 12,062 | 64.06% |
| AMC210423C00010000 | 2021-04-22 3:59PM EDT | 10.00 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 21,866 | 31,720 | 78.13% |
| AMC210423C00010500 | 2021-04-22 3:59PM EDT | 10.50 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 27,621 | 12,262 | 96.88% |
| AMC210423C00011000 | 2021-04-22 3:58PM EDT | 11.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15,175 | 12,846 | 119.53% |
| AMC210423C00011500 | 2021-04-22 3:55PM EDT | 11.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4,025 | 4,749 | 140.63% |
| AMC210423C00012000 | 2021-04-22 3:53PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7,891 | 11,896 | 160.94% |
| AMC210423C00012500 | 2021-04-22 3:53PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,382 | 3,153 | 175.00% |
| AMC210423C00013000 | 2021-04-22 3:52PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,022 | 5,670 | 190.63% |
| AMC210423C00013500 | 2021-04-22 3:53PM EDT | 13.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 153 | 1,760 | 221.88% |
| AMC210423C00014000 | 2021-04-22 3:58PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,016 | 3,685 | 225.00% |
| AMC210423C00014500 | 2021-04-22 3:32PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 473 | 1,245 | 243.75% |
| AMC210423C00015000 | 2021-04-22 3:44PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,294 | 4,280 | 262.50% |
| AMC210423C00015500 | 2021-04-22 12:38PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 356 | 1,453 | 278.13% |
| AMC210423C00016000 | 2021-04-22 3:46PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 221 | 2,589 | 293.75% |
| AMC210423C00016500 | 2021-04-22 2:02PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 141 | 1,308 | 312.50% |
| AMC210423C00017000 | 2021-04-22 3:57PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 589 | 6,578 | 325.00% |
| AMC210423C00017500 | 2021-04-22 3:20PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 633 | 325.00% |
| AMC210423C00018000 | 2021-04-22 3:21PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 97 | 865 | 356.25% |
| AMC210423C00019000 | 2021-04-22 3:57PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 921 | 362.50% |
| AMC210423C00020000 | 2021-04-22 2:17PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 2,522 | 350.00% |
| AMC210423C00021000 | 2021-04-22 12:59PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,291 | 375.00% |
| AMC210423C00022000 | 2021-04-22 3:44PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 81 | 875 | 431.25% |
| AMC210423C00023000 | 2021-04-22 11:53AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 480 | 425.00% |
| AMC210423C00024000 | 2021-04-22 11:53AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 936 | 437.50% |
| AMC210423C00025000 | 2021-04-22 12:30PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 454 | 1,525 | 450.00% |
| AMC210423C00026000 | 2021-04-22 12:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,399 | 475.00% |
| AMC210423C00027000 | 2021-04-21 12:05PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 817 | 487.50% |
| AMC210423C00028000 | 2021-04-22 12:25PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,131 | 500.00% |
| AMC210423C00029000 | 2021-04-22 3:48PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 638 | 8,410 | 512.50% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC210423P00000500 | 2021-04-12 12:56PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 948 | 1,600.00% |
| AMC210423P00001000 | 2021-03-25 9:53AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 1,250.00% |
| AMC210423P00001500 | 2021-03-26 11:51AM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 390 | 66 | 1,000.00% |
| AMC210423P00002000 | 2021-04-19 12:26PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 850.00% |
| AMC210423P00002500 | 2021-04-13 11:06AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 71 | 750.00% |
| AMC210423P00003000 | 2021-04-16 10:24AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 650.00% |
| AMC210423P00003500 | 2021-04-06 1:30PM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 46 | 575.00% |
| AMC210423P00004000 | 2021-04-15 2:14PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 152 | 500.00% |
| AMC210423P00004500 | 2021-04-13 10:16AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 179 | 437.50% |
| AMC210423P00005000 | 2021-04-22 11:56AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,872 | 387.50% |
| AMC210423P00005500 | 2021-04-22 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 495 | 337.50% |
| AMC210423P00006000 | 2021-04-21 1:15PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,155 | 287.50% |
| AMC210423P00006500 | 2021-04-21 1:31PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,272 | 250.00% |
| AMC210423P00007000 | 2021-04-22 3:41PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,463 | 212.50% |
| AMC210423P00007500 | 2021-04-22 3:48PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 495 | 3,383 | 175.00% |
| AMC210423P00008000 | 2021-04-22 3:56PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 831 | 5,398 | 137.50% |
| AMC210423P00008500 | 2021-04-22 3:56PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,036 | 4,265 | 128.13% |
| AMC210423P00009000 | 2021-04-22 3:57PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 4,514 | 17,450 | 99.22% |
| AMC210423P00009500 | 2021-04-22 3:58PM EDT | 9.50 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 7,459 | 5,804 | 80.47% |
| AMC210423P00010000 | 2021-04-22 3:59PM EDT | 10.00 | 0.25 | 0.24 | 0.25 | -0.22 | -46.81% | 18,456 | 5,337 | 81.25% |
| AMC210423P00010500 | 2021-04-22 3:59PM EDT | 10.50 | 0.62 | 0.61 | 0.63 | -0.25 | -28.74% | 4,329 | 929 | 98.44% |
| AMC210423P00011000 | 2021-04-22 3:48PM EDT | 11.00 | 1.10 | 1.06 | 1.11 | -0.24 | -17.91% | 4,262 | 1,457 | 125.00% |
| AMC210423P00011500 | 2021-04-22 2:44PM EDT | 11.50 | 1.56 | 1.54 | 1.59 | -0.22 | -12.36% | 138 | 732 | 148.44% |
| AMC210423P00012000 | 2021-04-22 3:41PM EDT | 12.00 | 2.05 | 1.94 | 2.08 | -0.48 | -18.97% | 316 | 1,354 | 50.00% |
| AMC210423P00012500 | 2021-04-22 3:55PM EDT | 12.50 | 2.54 | 2.52 | 2.57 | -0.28 | -9.93% | 76 | 216 | 187.50% |
| AMC210423P00013000 | 2021-04-22 2:54PM EDT | 13.00 | 3.01 | 3.00 | 3.10 | -0.49 | -14.00% | 429 | 249 | 218.75% |
| AMC210423P00013500 | 2021-04-22 2:56PM EDT | 13.50 | 3.50 | 3.50 | 3.60 | -0.25 | -6.67% | 25 | 140 | 242.19% |
| AMC210423P00014000 | 2021-04-22 11:24AM EDT | 14.00 | 3.97 | 3.95 | 4.35 | -0.28 | -6.59% | 32 | 237 | 351.56% |
| AMC210423P00014500 | 2021-04-22 2:40PM EDT | 14.50 | 4.50 | 4.45 | 4.55 | -0.50 | -10.00% | 21 | 15 | 285.94% |
| AMC210423P00015000 | 2021-04-22 11:52AM EDT | 15.00 | 5.10 | 4.95 | 5.10 | -0.80 | -13.56% | 931 | 487 | 262.50% |
| AMC210423P00015500 | 2021-04-22 12:09PM EDT | 15.50 | 5.45 | 5.45 | 5.70 | -0.55 | -9.17% | 9 | 19 | 356.25% |
| AMC210423P00016000 | 2021-04-21 11:36AM EDT | 16.00 | 5.75 | 5.95 | 6.10 | -0.75 | -11.54% | 8 | 111 | 293.75% |
| AMC210423P00016500 | 2021-04-21 1:08PM EDT | 16.50 | 6.65 | 6.50 | 6.60 | -0.35 | -5.00% | 1 | 155 | 362.50% |
| AMC210423P00017000 | 2021-04-21 1:10PM EDT | 17.00 | 7.15 | 6.95 | 7.05 | -0.35 | -4.67% | 2 | 16 | 378.13% |
| AMC210423P00017500 | 2021-04-21 3:45PM EDT | 17.50 | 7.75 | 7.45 | 7.80 | 0.00 | - | 10 | 60 | 481.25% |
| AMC210423P00018000 | 2021-04-22 2:32PM EDT | 18.00 | 8.00 | 7.95 | 8.35 | -0.30 | -3.61% | 1 | 46 | 520.31% |
| AMC210423P00019000 | 2021-04-21 3:45PM EDT | 19.00 | 8.65 | 8.75 | 9.60 | -0.60 | -6.49% | 4 | 30 | 575.00% |
| AMC210423P00020000 | 2021-04-22 10:04AM EDT | 20.00 | 9.63 | 9.95 | 10.55 | -0.67 | -6.50% | 12 | 21 | 662.50% |
| AMC210423P00021000 | 2021-04-20 2:43PM EDT | 21.00 | 11.85 | 10.95 | 11.45 | 0.00 | - | 3 | 34 | 657.81% |
| AMC210423P00022000 | 2021-04-20 12:10PM EDT | 22.00 | 11.70 | 11.95 | 12.15 | -1.10 | -8.59% | 4 | 8 | 518.75% |
| AMC210423P00023000 | 2021-04-15 1:23PM EDT | 23.00 | 13.45 | 12.95 | 13.55 | 0.00 | - | 8 | 8 | 751.56% |
| AMC210423P00024000 | 2021-04-15 3:11PM EDT | 24.00 | 14.25 | 13.80 | 14.15 | 0.00 | - | 13 | 0 | 693.75% |
| AMC210423P00025000 | 2021-04-16 9:52AM EDT | 25.00 | 15.35 | 14.95 | 15.10 | 0.00 | - | 2 | 21 | 512.50% |
| AMC210423P00026000 | 2021-04-21 9:34AM EDT | 26.00 | 15.85 | 15.90 | 16.20 | -0.85 | -5.09% | 1 | 12 | 600.00% |
| AMC210423P00028000 | 2021-04-19 11:49AM EDT | 28.00 | 17.85 | 17.90 | 18.15 | -0.45 | -2.46% | 1 | 7 | 562.50% |
| AMC210423P00029000 | 2021-04-22 9:30AM EDT | 29.00 | 19.05 | 18.85 | 19.30 | -0.65 | -3.30% | 5 | 11 | 703.13% |
© 2021 Verizon Media. All rights reserved.
