Singapore markets open in 4 hours 14 minutes

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

In the money
Show:ListStraddle
Callsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210423C000005002021-04-22 2:14PM EDT0.509.509.459.65+0.30+3.26%1592,437.50%
AMC210423C000010002021-04-22 9:49AM EDT1.009.308.909.35+0.80+9.41%2152,156.25%
AMC210423C000015002021-04-21 3:51PM EDT1.508.258.358.900.00-5111,743.75%
AMC210423C000020002021-04-13 1:08PM EDT2.008.297.908.50+0.69+9.08%121,650.00%
AMC210423C000025002021-04-13 9:44AM EDT2.505.907.457.550.00-1717800.00%
AMC210423C000030002021-04-22 9:49AM EDT3.007.206.907.05+1.00+16.13%214931.25%
AMC210423C000035002021-04-22 11:59AM EDT3.506.906.456.95+0.99+16.75%4251,096.88%
AMC210423C000040002021-04-21 3:20PM EDT4.006.385.856.30+0.66+11.54%710781.25%
AMC210423C000045002021-04-22 12:41PM EDT4.505.905.455.55+0.61+11.53%733475.00%
AMC210423C000050002021-04-22 1:57PM EDT5.005.004.955.05+0.50+11.11%7343425.00%
AMC210423C000055002021-04-22 12:36PM EDT5.504.454.454.55+0.40+9.88%1136362.50%
AMC210423C000060002021-04-22 3:43PM EDT6.003.983.954.05+0.23+6.13%2459318.75%
AMC210423C000065002021-04-22 3:59PM EDT6.503.483.453.55+0.33+10.48%2670275.00%
AMC210423C000070002021-04-22 3:36PM EDT7.003.002.973.05+0.20+7.14%94340259.38%
AMC210423C000075002021-04-22 3:45PM EDT7.502.502.462.50+0.22+9.65%99209193.75%
AMC210423C000080002021-04-22 3:57PM EDT8.001.991.972.15+0.21+11.80%4981,602231.25%
AMC210423C000085002021-04-22 3:57PM EDT8.501.471.471.50+0.20+15.75%5561,412118.75%
AMC210423C000090002021-04-22 3:59PM EDT9.001.000.981.02+0.19+23.46%2,3918,09281.25%
AMC210423C000095002021-04-22 3:59PM EDT9.500.530.500.55+0.08+17.78%8,24312,06264.06%
AMC210423C000100002021-04-22 3:59PM EDT10.000.220.220.23-0.01-4.35%21,86631,72078.13%
AMC210423C000105002021-04-22 3:59PM EDT10.500.100.100.11-0.02-16.67%27,62112,26296.88%
AMC210423C000110002021-04-22 3:58PM EDT11.000.070.060.070.00-15,17512,846119.53%
AMC210423C000115002021-04-22 3:55PM EDT11.500.050.040.05+0.01+25.00%4,0254,749140.63%
AMC210423C000120002021-04-22 3:53PM EDT12.000.040.030.04+0.01+33.33%7,89111,896160.94%
AMC210423C000125002021-04-22 3:53PM EDT12.500.030.020.03-0.01-25.00%1,3823,153175.00%
AMC210423C000130002021-04-22 3:52PM EDT13.000.020.010.03-0.01-33.33%2,0225,670190.63%
AMC210423C000135002021-04-22 3:53PM EDT13.500.020.020.030.00-1531,760221.88%
AMC210423C000140002021-04-22 3:58PM EDT14.000.020.010.020.00-1,0163,685225.00%
AMC210423C000145002021-04-22 3:32PM EDT14.500.010.010.02-0.02-66.67%4731,245243.75%
AMC210423C000150002021-04-22 3:44PM EDT15.000.020.010.020.00-1,2944,280262.50%
AMC210423C000155002021-04-22 12:38PM EDT15.500.020.010.020.00-3561,453278.13%
AMC210423C000160002021-04-22 3:46PM EDT16.000.010.010.02-0.01-50.00%2212,589293.75%
AMC210423C000165002021-04-22 2:02PM EDT16.500.010.010.02-0.01-50.00%1411,308312.50%
AMC210423C000170002021-04-22 3:57PM EDT17.000.010.010.02-0.01-50.00%5896,578325.00%
AMC210423C000175002021-04-22 3:20PM EDT17.500.010.000.020.00-37633325.00%
AMC210423C000180002021-04-22 3:21PM EDT18.000.010.010.020.00-97865356.25%
AMC210423C000190002021-04-22 3:57PM EDT19.000.020.000.020.00-61921362.50%
AMC210423C000200002021-04-22 2:17PM EDT20.000.010.000.010.00-2512,522350.00%
AMC210423C000210002021-04-22 12:59PM EDT21.000.010.000.010.00-131,291375.00%
AMC210423C000220002021-04-22 3:44PM EDT22.000.010.000.020.00-81875431.25%
AMC210423C000230002021-04-22 11:53AM EDT23.000.010.000.010.00-212480425.00%
AMC210423C000240002021-04-22 11:53AM EDT24.000.010.000.010.00-105936437.50%
AMC210423C000250002021-04-22 12:30PM EDT25.000.010.000.01-0.01-50.00%4541,525450.00%
AMC210423C000260002021-04-22 12:07PM EDT26.000.010.000.010.00-901,399475.00%
AMC210423C000270002021-04-21 12:05PM EDT27.000.010.000.010.00-1817487.50%
AMC210423C000280002021-04-22 12:25PM EDT28.000.010.000.010.00-262,131500.00%
AMC210423C000290002021-04-22 3:48PM EDT29.000.020.000.01+0.01+100.00%6388,410512.50%
Putsfor23 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210423P000005002021-04-12 12:56PM EDT0.500.010.000.010.00-19481,600.00%
AMC210423P000010002021-03-25 9:53AM EDT1.000.010.000.010.00-2421,250.00%
AMC210423P000015002021-03-26 11:51AM EDT1.500.020.000.010.00-390661,000.00%
AMC210423P000020002021-04-19 12:26PM EDT2.000.010.000.010.00-124850.00%
AMC210423P000025002021-04-13 11:06AM EDT2.500.010.000.010.00-1171750.00%
AMC210423P000030002021-04-16 10:24AM EDT3.000.010.000.010.00-1135650.00%
AMC210423P000035002021-04-06 1:30PM EDT3.500.020.000.010.00-2546575.00%
AMC210423P000040002021-04-15 2:14PM EDT4.000.010.000.010.00-38152500.00%
AMC210423P000045002021-04-13 10:16AM EDT4.500.010.000.010.00-5179437.50%
AMC210423P000050002021-04-22 11:56AM EDT5.000.010.000.010.00-61,872387.50%
AMC210423P000055002021-04-22 9:30AM EDT5.500.010.000.010.00-2495337.50%
AMC210423P000060002021-04-21 1:15PM EDT6.000.010.000.010.00-61,155287.50%
AMC210423P000065002021-04-21 1:31PM EDT6.500.010.000.010.00-31,272250.00%
AMC210423P000070002021-04-22 3:41PM EDT7.000.010.000.010.00-132,463212.50%
AMC210423P000075002021-04-22 3:48PM EDT7.500.010.000.010.00-4953,383175.00%
AMC210423P000080002021-04-22 3:56PM EDT8.000.010.000.01-0.01-50.00%8315,398137.50%
AMC210423P000085002021-04-22 3:56PM EDT8.500.010.010.02-0.03-75.00%1,0364,265128.13%
AMC210423P000090002021-04-22 3:57PM EDT9.000.030.020.03-0.05-62.50%4,51417,45099.22%
AMC210423P000095002021-04-22 3:58PM EDT9.500.070.060.07-0.13-65.00%7,4595,80480.47%
AMC210423P000100002021-04-22 3:59PM EDT10.000.250.240.25-0.22-46.81%18,4565,33781.25%
AMC210423P000105002021-04-22 3:59PM EDT10.500.620.610.63-0.25-28.74%4,32992998.44%
AMC210423P000110002021-04-22 3:48PM EDT11.001.101.061.11-0.24-17.91%4,2621,457125.00%
AMC210423P000115002021-04-22 2:44PM EDT11.501.561.541.59-0.22-12.36%138732148.44%
AMC210423P000120002021-04-22 3:41PM EDT12.002.051.942.08-0.48-18.97%3161,35450.00%
AMC210423P000125002021-04-22 3:55PM EDT12.502.542.522.57-0.28-9.93%76216187.50%
AMC210423P000130002021-04-22 2:54PM EDT13.003.013.003.10-0.49-14.00%429249218.75%
AMC210423P000135002021-04-22 2:56PM EDT13.503.503.503.60-0.25-6.67%25140242.19%
AMC210423P000140002021-04-22 11:24AM EDT14.003.973.954.35-0.28-6.59%32237351.56%
AMC210423P000145002021-04-22 2:40PM EDT14.504.504.454.55-0.50-10.00%2115285.94%
AMC210423P000150002021-04-22 11:52AM EDT15.005.104.955.10-0.80-13.56%931487262.50%
AMC210423P000155002021-04-22 12:09PM EDT15.505.455.455.70-0.55-9.17%919356.25%
AMC210423P000160002021-04-21 11:36AM EDT16.005.755.956.10-0.75-11.54%8111293.75%
AMC210423P000165002021-04-21 1:08PM EDT16.506.656.506.60-0.35-5.00%1155362.50%
AMC210423P000170002021-04-21 1:10PM EDT17.007.156.957.05-0.35-4.67%216378.13%
AMC210423P000175002021-04-21 3:45PM EDT17.507.757.457.800.00-1060481.25%
AMC210423P000180002021-04-22 2:32PM EDT18.008.007.958.35-0.30-3.61%146520.31%
AMC210423P000190002021-04-21 3:45PM EDT19.008.658.759.60-0.60-6.49%430575.00%
AMC210423P000200002021-04-22 10:04AM EDT20.009.639.9510.55-0.67-6.50%1221662.50%
AMC210423P000210002021-04-20 2:43PM EDT21.0011.8510.9511.450.00-334657.81%
AMC210423P000220002021-04-20 12:10PM EDT22.0011.7011.9512.15-1.10-8.59%48518.75%
AMC210423P000230002021-04-15 1:23PM EDT23.0013.4512.9513.550.00-88751.56%
AMC210423P000240002021-04-15 3:11PM EDT24.0014.2513.8014.150.00-130693.75%
AMC210423P000250002021-04-16 9:52AM EDT25.0015.3514.9515.100.00-221512.50%
AMC210423P000260002021-04-21 9:34AM EDT26.0015.8515.9016.20-0.85-5.09%112600.00%
AMC210423P000280002021-04-19 11:49AM EDT28.0017.8517.9018.15-0.45-2.46%17562.50%
AMC210423P000290002021-04-22 9:30AM EDT29.0019.0518.8519.30-0.65-3.30%511703.13%