Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.60-2.64 (-6.73%)
At close: 4:00PM EDT
36.92 +0.32 (+0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211029C000200002021-10-22 3:36PM EDT20.0016.4516.4016.80-4.22-20.42%614750.00%
AMC211029C000210002021-10-22 3:59PM EDT21.0015.6015.2516.05-4.25-21.41%943192.19%
AMC211029C000220002021-10-22 11:45AM EDT22.0014.4014.2514.95-4.40-23.40%3850.00%
AMC211029C000230002021-10-22 10:51AM EDT23.0013.7513.2013.90-6.34-31.56%315230.86%
AMC211029C000240002021-10-22 3:47PM EDT24.0012.7512.4012.85-4.46-25.92%2931135.94%
AMC211029C000250002021-10-22 2:37PM EDT25.0011.2511.1511.95-2.79-19.87%2175204.30%
AMC211029C000260002021-10-22 3:57PM EDT26.0010.6910.4010.80-4.66-30.36%274750.00%
AMC211029C000270002021-10-22 3:57PM EDT27.009.509.409.95-2.55-21.16%4631121.88%
AMC211029C000280002021-10-22 3:44PM EDT28.008.758.209.15-4.56-34.26%1126109.38%
AMC211029C000290002021-10-22 3:28PM EDT29.007.597.307.95-2.62-25.66%185281.25%
AMC211029C000300002021-10-22 3:45PM EDT30.006.956.706.95-2.80-28.72%49113109.77%
AMC211029C000310002021-10-22 3:36PM EDT31.005.855.656.15-2.50-29.94%15470104.10%
AMC211029C000320002021-10-22 3:53PM EDT32.005.204.605.45-2.00-27.78%39359100.59%
AMC211029C000330002021-10-22 3:21PM EDT33.004.003.854.55-2.10-34.43%59521097.66%
AMC211029C000340002021-10-22 3:56PM EDT34.003.563.403.60-1.69-32.19%2789698.93%
AMC211029C000350002021-10-22 3:59PM EDT35.002.802.632.91-1.61-36.51%3,10446594.24%
AMC211029C000360002021-10-22 3:59PM EDT36.002.302.252.36-1.55-40.26%6,01233499.32%
AMC211029C000370002021-10-22 3:59PM EDT37.001.851.811.89-1.35-42.19%13,9603,059100.59%
AMC211029C000380002021-10-22 3:59PM EDT38.001.511.481.55-1.05-41.02%6,0512,415104.10%
AMC211029C000390002021-10-22 3:59PM EDT39.001.201.201.21-0.83-40.89%6,1721,791105.47%
AMC211029C000400002021-10-22 3:59PM EDT40.001.001.001.02-0.61-37.89%15,6574,020110.06%
AMC211029C000410002021-10-22 3:59PM EDT41.000.830.810.83-0.44-34.65%4,8382,854112.50%
AMC211029C000420002021-10-22 3:59PM EDT42.000.680.680.72-0.34-33.33%5,8454,322117.19%
AMC211029C000430002021-10-22 3:59PM EDT43.000.600.570.60-0.21-25.93%6,0522,712120.31%
AMC211029C000440002021-10-22 3:59PM EDT44.000.520.500.54-0.12-18.75%3,4624,073125.78%
AMC211029C000450002021-10-22 3:59PM EDT45.000.460.440.48-0.08-14.81%5,5236,146130.47%
AMC211029C000460002021-10-22 3:59PM EDT46.000.410.390.41-0.04-8.89%1,1881,653134.18%
AMC211029C000470002021-10-22 3:59PM EDT47.000.350.350.36-0.02-5.41%8414,393138.28%
AMC211029C000480002021-10-22 3:59PM EDT48.000.340.320.35+0.02+6.25%8842,172144.14%
AMC211029C000490002021-10-22 3:59PM EDT49.000.320.300.32+0.05+18.52%8701,984149.02%
AMC211029C000500002021-10-22 3:59PM EDT50.000.290.280.29+0.04+16.00%5,8028,800153.52%
AMC211029C000510002021-10-22 3:58PM EDT51.000.250.250.28+0.05+25.00%814866157.81%
AMC211029C000520002021-10-22 3:59PM EDT52.000.240.210.26+0.04+20.00%8172,837160.55%
AMC211029C000530002021-10-22 3:56PM EDT53.000.230.230.25+0.06+35.29%4981,320167.77%
AMC211029C000540002021-10-22 3:58PM EDT54.000.210.210.23+0.05+31.25%2871,258171.09%
AMC211029C000550002021-10-22 3:57PM EDT55.000.210.200.21+0.06+40.00%4,7382,347174.61%
AMC211029C000560002021-10-22 3:58PM EDT56.000.190.190.20+0.07+58.33%1991,467178.91%
AMC211029C000570002021-10-22 3:59PM EDT57.000.190.180.19+0.06+46.15%4191,658182.81%
AMC211029C000580002021-10-22 3:52PM EDT58.000.190.180.19+0.07+58.33%1,1362,016188.28%
AMC211029C000590002021-10-22 3:58PM EDT59.000.170.170.19+0.07+70.00%611,292192.58%
AMC211029C000600002021-10-22 3:59PM EDT60.000.160.160.18+0.07+77.78%1,2703,003195.70%
AMC211029C000610002021-10-22 3:57PM EDT61.000.150.160.17+0.06+66.67%1441,045199.80%
AMC211029C000620002021-10-22 3:55PM EDT62.000.150.140.17+0.06+66.67%1241,429202.73%
AMC211029C000630002021-10-22 3:49PM EDT63.000.160.150.17+0.07+77.78%33231208.59%
AMC211029C000640002021-10-22 3:48PM EDT64.000.160.140.16+0.08+100.00%621,426210.94%
AMC211029C000650002021-10-22 3:42PM EDT65.000.160.130.15+0.09+128.57%1,7013,410213.28%
AMC211029C000660002021-10-22 3:52PM EDT66.000.150.100.14+0.08+114.29%63434212.50%
AMC211029C000670002021-10-22 3:59PM EDT67.000.130.130.15+0.05+62.50%341519221.88%
AMC211029C000680002021-10-22 3:59PM EDT68.000.130.120.14+0.05+62.50%140328223.44%
AMC211029C000690002021-10-22 3:57PM EDT69.000.120.130.14+0.06+100.00%1691,821229.30%
AMC211029C000700002021-10-22 3:56PM EDT70.000.120.120.15+0.05+71.43%7261,276233.59%
AMC211029C000750002021-10-22 3:59PM EDT75.000.120.110.12+0.07+140.00%1,1361,477246.88%
AMC211029C000800002021-10-22 3:59PM EDT80.000.120.120.13+0.07+140.00%14,94212,309267.97%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC211029P000200002021-10-22 3:59PM EDT20.000.020.010.03+0.01+100.00%5974,185184.38%
AMC211029P000210002021-10-22 3:59PM EDT21.000.030.020.03+0.01+50.00%7302,413175.00%
AMC211029P000220002021-10-22 2:54PM EDT22.000.040.020.03+0.01+33.33%262698162.50%
AMC211029P000230002021-10-22 3:35PM EDT23.000.050.030.04+0.03+150.00%361211156.25%
AMC211029P000240002021-10-22 3:44PM EDT24.000.050.040.06+0.02+66.67%56492150.78%
AMC211029P000250002021-10-22 3:51PM EDT25.000.050.050.08+0.02+66.67%1,3005,488144.53%
AMC211029P000260002021-10-22 3:53PM EDT26.000.070.070.09+0.04+133.33%407350135.94%
AMC211029P000270002021-10-22 3:58PM EDT27.000.110.100.11+0.07+175.00%775364129.69%
AMC211029P000280002021-10-22 3:52PM EDT28.000.130.120.13+0.07+116.67%2694,829121.09%
AMC211029P000290002021-10-22 3:46PM EDT29.000.180.150.17+0.12+200.00%770632114.06%
AMC211029P000300002021-10-22 3:59PM EDT30.000.210.210.22+0.13+162.50%4,4752,721108.59%
AMC211029P000310002021-10-22 3:58PM EDT31.000.300.300.32+0.20+200.00%2,3491,368105.08%
AMC211029P000320002021-10-22 3:59PM EDT32.000.430.430.44+0.28+186.67%7,0042,286101.56%
AMC211029P000330002021-10-22 3:58PM EDT33.000.640.620.65+0.42+190.91%2,624996100.20%
AMC211029P000340002021-10-22 3:58PM EDT34.000.920.870.95+0.61+196.77%2,3511,37599.51%
AMC211029P000350002021-10-22 3:59PM EDT35.001.251.221.28+0.81+184.09%9,21810,56198.54%
AMC211029P000360002021-10-22 3:59PM EDT36.001.701.681.75+1.03+153.73%5,8504,81099.80%
AMC211029P000370002021-10-22 3:59PM EDT37.002.292.202.32+1.33+138.54%4,2802,051101.07%
AMC211029P000380002021-10-22 3:59PM EDT38.002.952.822.98+1.64+125.19%2,4112,217103.32%
AMC211029P000390002021-10-22 3:57PM EDT39.003.603.553.65+1.81+101.12%1,2901,799105.18%
AMC211029P000400002021-10-22 3:59PM EDT40.004.454.304.50+2.11+90.17%1,6713,374109.47%
AMC211029P000410002021-10-22 3:53PM EDT41.005.055.155.30+2.00+65.57%6761,849112.79%
AMC211029P000420002021-10-22 3:10PM EDT42.006.486.056.20+2.69+70.98%2601,345118.75%
AMC211029P000430002021-10-22 3:54PM EDT43.006.806.857.15+2.20+47.83%267450121.48%
AMC211029P000440002021-10-22 3:55PM EDT44.007.747.558.05+2.13+37.97%151336115.82%
AMC211029P000450002021-10-22 3:58PM EDT45.008.908.509.10+2.25+33.83%216576125.20%
AMC211029P000460002021-10-22 2:59PM EDT46.0010.159.4010.20+2.76+37.35%58309134.18%
AMC211029P000470002021-10-22 3:38PM EDT47.0010.9310.4011.25+2.65+32.00%107180145.12%
AMC211029P000480002021-10-22 3:23PM EDT48.0011.9511.3512.15+2.65+28.49%324171145.70%
AMC211029P000490002021-10-22 3:39PM EDT49.0012.8512.3013.15+3.35+35.26%54104150.78%
AMC211029P000500002021-10-22 3:38PM EDT50.0013.8113.4514.00+2.84+25.89%205505158.20%
AMC211029P000510002021-10-22 11:12AM EDT51.0014.3514.3015.05+2.65+22.65%10174159.18%
AMC211029P000520002021-10-22 1:16PM EDT52.0015.6515.2516.05+3.15+25.20%6948162.70%
AMC211029P000530002021-10-22 3:30PM EDT53.0016.7516.3016.85+5.60+50.22%1653157.42%
AMC211029P000540002021-10-21 11:44AM EDT54.0013.2317.2018.100.00-1346175.59%
AMC211029P000550002021-10-22 2:27PM EDT55.0019.0518.2019.10+3.65+23.70%11124181.64%
AMC211029P000560002021-10-22 1:33PM EDT56.0019.8419.2020.00+3.29+19.88%541179.69%
AMC211029P000570002021-10-22 10:15AM EDT57.0020.2520.2020.85+4.64+29.72%911170.31%
AMC211029P000580002021-10-21 1:49PM EDT58.0018.0421.2522.000.00-333195.31%
AMC211029P000590002021-10-19 12:17PM EDT59.0016.9022.1523.100.00-13200.78%
AMC211029P000600002021-10-22 3:06PM EDT60.0024.0023.1524.00+4.40+22.45%3324196.88%
AMC211029P000610002021-10-22 10:29AM EDT61.0023.5924.1524.90+3.84+19.44%1811190.63%
AMC211029P000620002021-10-21 10:17AM EDT62.0020.3025.1526.050.00-24212.11%
AMC211029P000630002021-10-22 10:15AM EDT63.0026.3526.1026.90+2.75+11.65%435192.97%
AMC211029P000640002021-10-18 2:16AM EDT64.0022.8027.1528.000.00--4216.41%
AMC211029P000650002021-10-21 12:50PM EDT65.0024.3528.1028.950.00-254209.38%
AMC211029P000660002021-10-21 12:50PM EDT66.0029.2529.1029.85+3.90+15.38%829197.66%
AMC211029P000670002021-10-19 10:03AM EDT67.0023.5530.1530.950.00-1320224.61%
AMC211029P000680002021-10-20 2:04PM EDT68.0027.2531.1531.850.00-112214.84%
AMC211029P000690002021-10-22 2:21PM EDT69.0032.9032.1032.85+5.85+21.63%225210.16%
AMC211029P000700002021-10-22 9:48AM EDT70.0033.2533.1033.85+6.10+22.47%3113214.06%
AMC211029P000750002021-10-21 2:05PM EDT75.0035.0538.0539.000.00-126250.00%
AMC211029P000800002021-10-22 3:52PM EDT80.0043.2043.0543.85+4.50+11.63%253236.72%