Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240322C00001500 | 2024-03-11 11:50AM EDT | 1.50 | 2.88 | 2.79 | 3.00 | 0.00 | - | 1 | 1 | 743.75% |
AMC240322C00002000 | 2024-03-15 10:44AM EDT | 2.00 | 2.44 | 2.32 | 2.39 | 0.00 | - | 5 | 5 | 468.75% |
AMC240322C00002500 | 2024-03-07 11:50AM EDT | 2.50 | 2.33 | 1.80 | 1.92 | 0.00 | - | 2 | 3 | 359.38% |
AMC240322C00003000 | 2024-03-18 2:41PM EDT | 3.00 | 1.42 | 1.32 | 1.38 | -0.07 | -4.70% | 18 | 60 | 240.63% |
AMC240322C00003500 | 2024-03-19 9:30AM EDT | 3.50 | 0.88 | 0.79 | 0.86 | -0.05 | -5.38% | 10 | 360 | 106.25% |
AMC240322C00004000 | 2024-03-19 9:42AM EDT | 4.00 | 0.34 | 0.34 | 0.37 | -0.13 | -27.66% | 60 | 2,043 | 81.25% |
AMC240322C00004500 | 2024-03-19 9:42AM EDT | 4.50 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 418 | 15,562 | 74.22% |
AMC240322C00005000 | 2024-03-19 9:42AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 465 | 11,360 | 96.88% |
AMC240322C00005500 | 2024-03-19 9:39AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 3,514 | 112.50% |
AMC240322C00006000 | 2024-03-19 9:43AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 3,363 | 150.00% |
AMC240322C00006500 | 2024-03-18 3:51PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 213 | 999 | 175.00% |
AMC240322C00007000 | 2024-03-18 2:35PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 1,424 | 50.00% |
AMC240322C00007500 | 2024-03-18 2:36PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 615 | 225.00% |
AMC240322C00008000 | 2024-03-18 11:21AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,085 | 250.00% |
AMC240322C00008500 | 2024-03-14 12:52PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 62 | 275.00% |
AMC240322C00009000 | 2024-03-18 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,131 | 287.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240322P00000500 | 2024-02-05 2:18PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 900.00% |
AMC240322P00001000 | 2024-02-28 11:57AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 312 | 600.00% |
AMC240322P00002000 | 2024-03-07 10:50AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 325.00% |
AMC240322P00002500 | 2024-03-12 2:08PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 250.00% |
AMC240322P00003000 | 2024-03-18 10:58AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 1,071 | 175.00% |
AMC240322P00003500 | 2024-03-19 9:37AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 6,953 | 106.25% |
AMC240322P00004000 | 2024-03-19 9:42AM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 159 | 6,397 | 71.88% |
AMC240322P00004500 | 2024-03-19 9:40AM EDT | 4.50 | 0.21 | 0.22 | 0.24 | 0.00 | - | 72 | 4,737 | 64.84% |
AMC240322P00005000 | 2024-03-19 9:40AM EDT | 5.00 | 0.65 | 0.67 | 0.76 | +0.03 | +4.84% | 9 | 995 | 120.31% |
AMC240322P00005500 | 2024-03-18 12:30PM EDT | 5.50 | 1.08 | 1.12 | 1.18 | -0.03 | -2.70% | 58 | 353 | 50.00% |
AMC240322P00006000 | 2024-03-18 2:59PM EDT | 6.00 | 1.58 | 1.65 | 1.70 | 0.00 | - | 26 | 241 | 187.50% |
AMC240322P00006500 | 2024-03-18 3:53PM EDT | 6.50 | 2.08 | 2.15 | 2.22 | -0.01 | -0.48% | 44 | 106 | 181.25% |
AMC240322P00007000 | 2024-03-18 3:53PM EDT | 7.00 | 2.61 | 2.63 | 2.76 | +0.12 | +4.82% | 4 | 56 | 243.75% |
AMC240322P00007500 | 2024-03-19 9:34AM EDT | 7.50 | 3.10 | 3.10 | 3.20 | 0.00 | - | 6 | 7 | 281.25% |
AMC240322P00008000 | 2024-03-18 3:55PM EDT | 8.00 | 3.78 | 3.65 | 3.70 | +0.12 | +3.28% | 3 | 9 | 306.25% |
AMC240322P00008500 | 2024-03-19 9:34AM EDT | 8.50 | 4.10 | 4.15 | 4.20 | -0.05 | -1.20% | 13 | 1 | 331.25% |
AMC240322P00009000 | 2024-03-15 10:10AM EDT | 9.00 | 4.68 | 4.60 | 4.65 | 0.00 | - | 1 | 9 | 0.00% |