Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,474.00 +229.80 (+1.08%) CMC Crypto 200
462.12 +8.22 (+1.81%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220701C00003000 | 2022-05-26 2:13PM EDT | 3.00 | 9.03 | 8.90 | 9.55 | 0.00 | - | 1 | 0 | 640.63% |
| AMC220701C00004000 | 2022-05-25 9:51AM EDT | 4.00 | 6.50 | 8.20 | 8.45 | 0.00 | - | - | 0 | 0.00% |
| AMC220701C00005000 | 2022-06-24 12:59PM EDT | 5.00 | 7.05 | 7.25 | 7.55 | +0.40 | +6.02% | 1 | 1 | 425.00% |
| AMC220701C00005500 | 2022-06-24 2:26PM EDT | 5.50 | 6.52 | 6.70 | 7.05 | +0.02 | +0.31% | 15 | 5 | 384.38% |
| AMC220701C00006000 | 2022-06-22 12:47PM EDT | 6.00 | 6.80 | 6.15 | 6.55 | 0.00 | - | 4 | 0 | 348.44% |
| AMC220701C00006500 | 2022-06-08 9:38AM EDT | 6.50 | 6.85 | 5.60 | 6.05 | 0.00 | - | 1 | 1 | 314.06% |
| AMC220701C00007000 | 2022-06-23 2:20PM EDT | 7.00 | 4.50 | 5.15 | 5.60 | 0.00 | - | 5 | 15 | 316.41% |
| AMC220701C00007500 | 2022-06-24 3:42PM EDT | 7.50 | 4.50 | 4.75 | 5.05 | +0.25 | +5.88% | 1 | 8 | 254.69% |
| AMC220701C00008000 | 2022-06-24 12:08PM EDT | 8.00 | 4.10 | 4.25 | 4.55 | +0.33 | +8.75% | 3 | 26 | 226.56% |
| AMC220701C00008500 | 2022-06-24 2:24PM EDT | 8.50 | 3.50 | 3.75 | 4.05 | +0.35 | +11.11% | 3 | 16 | 201.56% |
| AMC220701C00009000 | 2022-06-24 3:52PM EDT | 9.00 | 3.30 | 3.30 | 3.55 | +0.36 | +12.24% | 18 | 71 | 176.56% |
| AMC220701C00009500 | 2022-06-24 3:58PM EDT | 9.50 | 2.75 | 2.78 | 3.10 | +0.15 | +5.77% | 13 | 57 | 174.22% |
| AMC220701C00010000 | 2022-06-24 3:59PM EDT | 10.00 | 2.50 | 2.40 | 2.59 | +0.30 | +13.64% | 263 | 968 | 100.00% |
| AMC220701C00010500 | 2022-06-24 3:58PM EDT | 10.50 | 2.02 | 1.86 | 2.14 | +0.18 | +9.78% | 183 | 237 | 84.38% |
| AMC220701C00011000 | 2022-06-24 3:59PM EDT | 11.00 | 1.60 | 1.55 | 1.65 | +0.22 | +15.94% | 1,135 | 533 | 99.80% |
| AMC220701C00011500 | 2022-06-24 3:59PM EDT | 11.50 | 1.24 | 1.21 | 1.29 | +0.08 | +6.90% | 2,551 | 1,279 | 106.64% |
| AMC220701C00012000 | 2022-06-24 3:59PM EDT | 12.00 | 0.92 | 0.92 | 0.97 | +0.01 | +1.10% | 8,572 | 3,316 | 109.38% |
| AMC220701C00012500 | 2022-06-24 3:59PM EDT | 12.50 | 0.65 | 0.68 | 0.70 | -0.05 | -7.14% | 9,907 | 2,705 | 110.55% |
| AMC220701C00013000 | 2022-06-24 3:59PM EDT | 13.00 | 0.50 | 0.50 | 0.54 | -0.07 | -12.28% | 11,197 | 4,229 | 116.02% |
| AMC220701C00013500 | 2022-06-24 3:59PM EDT | 13.50 | 0.40 | 0.38 | 0.42 | -0.05 | -11.11% | 3,068 | 1,664 | 122.66% |
| AMC220701C00014000 | 2022-06-24 3:59PM EDT | 14.00 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 4,528 | 3,138 | 125.00% |
| AMC220701C00014500 | 2022-06-24 3:59PM EDT | 14.50 | 0.23 | 0.24 | 0.26 | -0.07 | -23.33% | 1,204 | 2,045 | 135.94% |
| AMC220701C00015000 | 2022-06-24 3:59PM EDT | 15.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 5,036 | 4,485 | 140.63% |
| AMC220701C00015500 | 2022-06-24 3:59PM EDT | 15.50 | 0.16 | 0.15 | 0.17 | -0.06 | -27.27% | 768 | 1,040 | 146.88% |
| AMC220701C00016000 | 2022-06-24 3:59PM EDT | 16.00 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 1,590 | 2,314 | 154.69% |
| AMC220701C00016500 | 2022-06-24 3:59PM EDT | 16.50 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 1,024 | 595 | 166.41% |
| AMC220701C00017000 | 2022-06-24 3:59PM EDT | 17.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 851 | 1,831 | 171.88% |
| AMC220701C00017500 | 2022-06-24 3:51PM EDT | 17.50 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 273 | 772 | 178.91% |
| AMC220701C00018000 | 2022-06-24 3:59PM EDT | 18.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 1,007 | 1,408 | 188.28% |
| AMC220701C00019000 | 2022-06-24 3:55PM EDT | 19.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 110 | 1,356 | 198.44% |
| AMC220701C00020000 | 2022-06-24 3:59PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 1,177 | 4,752 | 217.19% |
| AMC220701C00021000 | 2022-06-24 3:54PM EDT | 21.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 1,432 | 1,150 | 225.00% |
| AMC220701C00022000 | 2022-06-24 3:56PM EDT | 22.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 200 | 1,744 | 237.50% |
| AMC220701C00022500 | 2022-06-24 3:41PM EDT | 22.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 384 | 439 | 240.63% |
| AMC220701C00023000 | 2022-06-24 3:44PM EDT | 23.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 60 | 2,754 | 248.44% |
| AMC220701C00024000 | 2022-06-24 3:57PM EDT | 24.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 114 | 508 | 253.13% |
| AMC220701C00025000 | 2022-06-24 3:58PM EDT | 25.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2,103 | 3,772 | 270.31% |
| AMC220701C00026000 | 2022-06-24 3:55PM EDT | 26.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 319 | 638 | 271.88% |
| AMC220701C00027000 | 2022-06-24 3:58PM EDT | 27.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3,317 | 6,671 | 289.06% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220701P00003000 | 2022-06-21 1:56PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 425.00% |
| AMC220701P00004000 | 2022-06-15 9:41AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 374 | 350.00% |
| AMC220701P00005000 | 2022-06-21 9:51AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 465 | 275.00% |
| AMC220701P00005500 | 2022-06-21 3:10PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 40 | 275.00% |
| AMC220701P00006000 | 2022-06-24 3:16PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 42 | 250.00% |
| AMC220701P00006500 | 2022-06-24 1:46PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 153 | 225.00% |
| AMC220701P00007000 | 2022-06-23 3:58PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 496 | 198.44% |
| AMC220701P00007500 | 2022-06-24 1:12PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 672 | 178.13% |
| AMC220701P00008000 | 2022-06-24 3:58PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 412 | 772 | 156.25% |
| AMC220701P00008500 | 2022-06-24 3:36PM EDT | 8.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2,654 | 782 | 159.38% |
| AMC220701P00009000 | 2022-06-24 3:46PM EDT | 9.00 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 238 | 1,424 | 155.47% |
| AMC220701P00009500 | 2022-06-24 3:59PM EDT | 9.50 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 929 | 870 | 142.19% |
| AMC220701P00010000 | 2022-06-24 3:59PM EDT | 10.00 | 0.10 | 0.07 | 0.10 | -0.06 | -37.50% | 2,839 | 8,565 | 132.03% |
| AMC220701P00010500 | 2022-06-24 3:59PM EDT | 10.50 | 0.13 | 0.12 | 0.16 | -0.16 | -55.17% | 1,112 | 1,268 | 127.34% |
| AMC220701P00011000 | 2022-06-24 3:59PM EDT | 11.00 | 0.22 | 0.21 | 0.22 | -0.20 | -47.62% | 5,916 | 3,040 | 121.09% |
| AMC220701P00011500 | 2022-06-24 3:59PM EDT | 11.50 | 0.35 | 0.31 | 0.37 | -0.26 | -42.62% | 1,684 | 2,637 | 118.36% |
| AMC220701P00012000 | 2022-06-24 3:59PM EDT | 12.00 | 0.53 | 0.51 | 0.54 | -0.35 | -39.77% | 4,733 | 2,530 | 117.77% |
| AMC220701P00012500 | 2022-06-24 3:59PM EDT | 12.50 | 0.79 | 0.75 | 0.81 | -0.37 | -31.90% | 1,595 | 1,571 | 119.92% |
| AMC220701P00013000 | 2022-06-24 3:59PM EDT | 13.00 | 1.13 | 1.08 | 1.15 | -0.38 | -25.17% | 622 | 817 | 126.56% |
| AMC220701P00013500 | 2022-06-24 3:59PM EDT | 13.50 | 1.50 | 1.45 | 1.55 | -0.64 | -29.91% | 589 | 626 | 134.38% |
| AMC220701P00014000 | 2022-06-24 3:51PM EDT | 14.00 | 2.19 | 1.84 | 2.00 | -0.27 | -10.98% | 575 | 426 | 143.36% |
| AMC220701P00014500 | 2022-06-24 3:56PM EDT | 14.50 | 2.49 | 2.28 | 2.44 | -0.57 | -18.63% | 39 | 197 | 152.34% |
| AMC220701P00015000 | 2022-06-24 3:55PM EDT | 15.00 | 2.97 | 2.73 | 2.92 | -0.63 | -17.50% | 77 | 280 | 163.28% |
| AMC220701P00015500 | 2022-06-24 9:55AM EDT | 15.50 | 3.35 | 3.20 | 3.40 | -0.77 | -18.69% | 6 | 118 | 174.22% |
| AMC220701P00016000 | 2022-06-24 3:51PM EDT | 16.00 | 4.00 | 3.65 | 3.90 | -0.55 | -12.09% | 54 | 134 | 183.20% |
| AMC220701P00016500 | 2022-06-24 3:50PM EDT | 16.50 | 4.55 | 4.10 | 4.35 | -0.07 | -1.52% | 3 | 15 | 184.38% |
| AMC220701P00017000 | 2022-06-24 3:55PM EDT | 17.00 | 4.93 | 4.60 | 4.90 | -0.17 | -3.33% | 25 | 42 | 204.30% |
| AMC220701P00017500 | 2022-06-24 3:03PM EDT | 17.50 | 5.70 | 5.15 | 5.45 | -0.21 | -3.55% | 15 | 139 | 230.47% |
| AMC220701P00018000 | 2022-06-24 11:06AM EDT | 18.00 | 5.80 | 5.60 | 5.90 | -0.41 | -6.60% | 3 | 150 | 228.91% |
| AMC220701P00019000 | 2022-06-24 3:55PM EDT | 19.00 | 6.90 | 6.55 | 7.00 | +0.08 | +1.17% | 21 | 31 | 258.59% |
| AMC220701P00020000 | 2022-06-24 3:05PM EDT | 20.00 | 8.12 | 7.60 | 7.95 | -0.47 | -5.47% | 12 | 211 | 279.69% |
| AMC220701P00021000 | 2022-06-23 3:18PM EDT | 21.00 | 9.47 | 8.50 | 9.00 | 0.00 | - | 2 | 32 | 291.02% |
| AMC220701P00022000 | 2022-06-23 11:33AM EDT | 22.00 | 9.95 | 9.50 | 10.10 | 0.00 | - | 6 | 16 | 325.00% |
| AMC220701P00023000 | 2022-06-24 2:09PM EDT | 23.00 | 11.10 | 10.55 | 10.95 | -0.33 | -2.89% | 2 | 101 | 325.78% |
| AMC220701P00024000 | 2022-06-23 11:25AM EDT | 24.00 | 11.86 | 11.50 | 12.15 | 0.00 | - | 2 | 9 | 366.02% |
| AMC220701P00025000 | 2022-06-24 11:10AM EDT | 25.00 | 12.71 | 12.50 | 13.00 | +0.34 | +2.75% | 6 | 23 | 356.25% |
| AMC220701P00026000 | 2022-06-24 10:49AM EDT | 26.00 | 13.80 | 13.50 | 14.20 | +0.45 | +3.37% | 3 | 6 | 403.91% |
| AMC220701P00027000 | 2022-06-24 2:49PM EDT | 27.00 | 15.05 | 14.50 | 15.05 | -0.35 | -2.27% | 23 | 14 | 392.97% |
© 2022 Yahoo. All rights reserved.
