Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.99+0.14 (+1.78%)
At close: 04:00PM EDT
8.07 +0.08 (+1.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930C000010002022-09-06 11:46AM EDT1.007.356.957.100.00-10875.00%
AMC220930C000030002022-09-16 11:11AM EDT3.006.324.955.050.00-30343.75%
AMC220930C000035002022-09-13 11:09AM EDT3.506.054.304.650.00-20506.25%
AMC220930C000040002022-09-23 10:04AM EDT4.003.713.954.05-1.91-33.99%40250.00%
AMC220930C000050002022-09-23 10:37AM EDT5.002.712.973.05-0.05-1.81%215196.88%
AMC220930C000055002022-09-23 3:49PM EDT5.502.572.402.69+0.21+8.90%595200.00%
AMC220930C000060002022-09-23 3:04PM EDT6.001.941.942.13-0.04-2.02%6573154.69%
AMC220930C000065002022-09-23 3:44PM EDT6.501.641.461.60+0.24+17.14%10393115.63%
AMC220930C000070002022-09-23 3:59PM EDT7.001.181.041.18+0.12+11.32%780681118.75%
AMC220930C000075002022-09-23 3:59PM EDT7.500.750.740.77+0.04+5.63%1,636540118.75%
AMC220930C000080002022-09-23 3:59PM EDT8.000.510.490.51+0.01+2.00%7,5442,074123.44%
AMC220930C000085002022-09-23 3:59PM EDT8.500.340.320.34+0.02+6.25%6,0401,950130.08%
AMC220930C000090002022-09-23 3:59PM EDT9.000.220.220.23-0.01-4.35%6,4505,801138.28%
AMC220930C000095002022-09-23 3:59PM EDT9.500.160.160.17+0.01+6.67%2,7513,693149.22%
AMC220930C000100002022-09-23 3:58PM EDT10.000.120.120.13-0.01-7.69%4,1545,924159.38%
AMC220930C000105002022-09-23 3:58PM EDT10.500.090.090.100.00-1,4605,124167.97%
AMC220930C000110002022-09-23 3:59PM EDT11.000.080.070.08+0.01+14.29%7342,739176.56%
AMC220930C000115002022-09-23 3:58PM EDT11.500.060.060.070.00-2143,995187.50%
AMC220930C000120002022-09-23 3:59PM EDT12.000.050.050.060.00-6242,887196.88%
AMC220930C000125002022-09-23 3:57PM EDT12.500.060.050.060.00-4771,845210.94%
AMC220930C000130002022-09-23 3:59PM EDT13.000.050.040.050.00-9081,095215.63%
AMC220930C000135002022-09-23 3:33PM EDT13.500.040.040.050.00-162840229.69%
AMC220930C000140002022-09-23 3:53PM EDT14.000.050.030.05+0.02+66.67%1863,059237.50%
AMC220930C000145002022-09-23 3:46PM EDT14.500.040.030.030.00-154408237.50%
AMC220930C000150002022-09-23 3:57PM EDT15.000.040.030.04+0.01+33.33%6702,767253.13%
AMC220930C000160002022-09-23 2:06PM EDT16.000.030.020.040.00-2711,482265.63%
AMC220930C000170002022-09-23 3:45PM EDT17.000.020.020.030.00-4171,162278.13%
AMC220930C000180002022-09-23 3:49PM EDT18.000.020.020.03-0.01-33.33%1361,531293.75%
AMC220930C000185002022-08-19 1:46PM EDT18.503.453.403.80-1.10-24.18%3971,364.84%
AMC220930C000190002022-09-23 3:58PM EDT19.000.020.010.020.00-2,21417,088287.50%
AMC220930C000195002022-08-19 3:49PM EDT19.503.153.103.50-1.05-25.00%451,309.38%
AMC220930C000200002022-08-19 3:55PM EDT20.003.152.963.35-0.35-10.00%78751,283.20%
AMC220930C000205002022-08-19 12:26PM EDT20.503.002.783.15-0.93-23.66%8141,246.09%
AMC220930C000210002022-08-19 3:57PM EDT21.002.902.622.96-0.35-10.77%121111,212.50%
AMC220930C000215002022-08-19 2:25PM EDT21.502.602.552.90-0.40-13.33%36111,206.25%
AMC220930C000220002022-08-19 3:24PM EDT22.002.252.422.81-0.75-25.00%8661,189.06%
AMC220930C000225002022-08-19 3:18PM EDT22.502.302.312.69-2.45-51.58%2221,169.92%
AMC220930C000230002022-08-19 3:58PM EDT23.002.212.232.57-0.84-27.54%19601,154.69%
AMC220930C000235002022-08-19 1:20PM EDT23.502.152.102.49-2.15-50.00%18311,137.50%
AMC220930C000240002022-08-19 2:48PM EDT24.002.002.032.38-0.85-29.82%611841,124.22%
AMC220930C000245002022-08-19 12:47PM EDT24.502.111.942.29-0.89-29.67%22441,110.16%
AMC220930C000250002022-08-19 3:59PM EDT25.002.031.882.22-0.30-12.88%761111,102.34%
AMC220930C000255002022-08-19 3:56PM EDT25.502.001.772.13-0.34-14.53%1601,085.94%
AMC220930C000260002022-08-19 3:33PM EDT26.001.771.722.07-0.48-21.33%571181,079.69%
AMC220930C000265002022-08-18 3:57PM EDT26.502.061.652.010.00-8431,071.09%
AMC220930C000270002022-08-19 3:37PM EDT27.001.791.611.86-1.11-38.28%51841,054.69%
AMC220930C000275002022-08-19 3:52PM EDT27.501.751.581.87-1.45-45.31%461,059.38%
AMC220930C000280002022-08-19 3:56PM EDT28.001.741.531.75-0.26-13.00%8381,044.92%
AMC220930C000300002022-08-19 3:59PM EDT30.001.441.311.59-0.17-10.56%4442961,022.27%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220930P000010002022-09-07 2:57PM EDT1.000.030.000.010.00-13650.00%
AMC220930P000020002022-09-09 11:01AM EDT2.000.030.000.010.00-24437.50%
AMC220930P000030002022-09-19 12:33PM EDT3.000.010.000.010.00-486312.50%
AMC220930P000040002022-09-22 12:29PM EDT4.000.020.010.010.00-3563250.00%
AMC220930P000045002022-09-23 3:18PM EDT4.500.020.000.030.00-782225.00%
AMC220930P000050002022-09-23 3:02PM EDT5.000.030.020.020.00-94745196.88%
AMC220930P000055002022-09-23 3:47PM EDT5.500.020.020.03-0.02-50.00%34246168.75%
AMC220930P000060002022-09-23 3:59PM EDT6.000.050.040.05-0.01-16.67%1,627563154.69%
AMC220930P000065002022-09-23 3:58PM EDT6.500.070.070.08-0.03-30.00%887534137.50%
AMC220930P000070002022-09-23 3:59PM EDT7.000.140.140.15-0.05-26.32%5,2192,789127.73%
AMC220930P000075002022-09-23 3:59PM EDT7.500.300.300.31-0.06-16.67%5,8971,893129.69%
AMC220930P000080002022-09-23 3:59PM EDT8.000.540.540.55-0.13-19.40%4,0772,404132.03%
AMC220930P000085002022-09-23 3:59PM EDT8.500.870.860.89-0.12-12.12%8602,306139.06%
AMC220930P000090002022-09-23 3:57PM EDT9.001.271.251.28-0.11-7.97%5081,976146.88%
AMC220930P000095002022-09-23 3:59PM EDT9.501.701.691.72-0.11-6.08%169807158.98%
AMC220930P000100002022-09-23 3:47PM EDT10.002.062.142.19-0.24-10.43%293736171.09%
AMC220930P000105002022-09-23 3:48PM EDT10.502.542.602.66-0.28-9.93%8187178.91%
AMC220930P000110002022-09-23 2:54PM EDT11.003.213.053.15-0.04-1.23%2176184.38%
AMC220930P000115002022-09-23 3:49PM EDT11.503.553.553.65-0.25-6.58%232202.34%
AMC220930P000120002022-09-23 9:45AM EDT12.004.134.054.15-0.12-2.82%2039218.75%
AMC220930P000125002022-09-16 9:38AM EDT12.503.354.554.650.00-3155234.38%
AMC220930P000130002022-09-19 2:49PM EDT13.004.155.005.200.00-215250.00%
AMC220930P000135002022-09-20 11:37AM EDT13.504.505.555.650.00-179263.28%
AMC220930P000140002022-09-23 3:33PM EDT14.006.006.006.15+1.60+36.36%3023259.38%
AMC220930P000145002022-09-12 12:16PM EDT14.506.776.456.70+1.77+35.40%12270.31%
AMC220930P000150002022-09-22 10:20AM EDT15.006.856.957.250.00-10225301.56%
AMC220930P000160002022-09-23 10:35AM EDT16.008.237.958.25+0.48+6.19%16323.44%
AMC220930P000170002022-09-23 11:49AM EDT17.009.198.959.20+1.04+12.76%515323.44%
AMC220930P000180002022-09-19 3:25PM EDT18.0010.259.9510.20+1.25+13.89%176342.19%
AMC220930P000185002022-08-19 1:44PM EDT18.504.284.204.60+0.63+17.26%27840.00%
AMC220930P000190002022-09-23 1:15PM EDT19.0011.2610.9511.25+0.88+8.48%546381.25%
AMC220930P000195002022-08-19 2:03PM EDT19.504.934.955.20+0.93+23.25%5420.00%
AMC220930P000200002022-08-19 3:47PM EDT20.005.505.155.55+1.20+27.91%141390.00%
AMC220930P000205002022-08-19 2:03PM EDT20.505.675.606.00+1.01+21.67%2250.00%
AMC220930P000210002022-08-18 10:27AM EDT21.004.655.956.300.00-870.00%
AMC220930P000215002022-08-19 1:01PM EDT21.506.256.406.70+1.65+35.87%12140.00%
AMC220930P000220002022-08-19 3:52PM EDT22.006.906.807.05+1.20+21.05%21290.00%
AMC220930P000225002022-08-19 1:36PM EDT22.507.257.057.50+1.35+22.88%3120.00%
AMC220930P000230002022-08-19 3:52PM EDT23.007.707.507.85+2.46+46.95%22760.00%
AMC220930P000235002022-08-19 1:59PM EDT23.507.957.858.40+2.39+42.99%36250.00%
AMC220930P000240002022-08-18 10:41AM EDT24.006.948.258.750.00-380.00%
AMC220930P000245002022-08-19 3:36PM EDT24.509.078.659.10+1.42+18.56%12110.00%
AMC220930P000250002022-08-19 3:45PM EDT25.009.459.109.50+3.35+54.92%9440.00%
AMC220930P000255002022-08-19 2:09PM EDT25.509.509.559.95+3.70+63.79%1220.00%
AMC220930P000260002022-08-18 2:28PM EDT26.008.759.9010.500.00-1100.00%
AMC220930P000265002022-08-19 2:24PM EDT26.5010.4510.3510.90+4.15+65.87%9250.00%
AMC220930P000270002022-08-19 2:03PM EDT27.0010.9010.8011.25+1.30+13.54%3140.00%
AMC220930P000275002022-08-16 12:11PM EDT27.507.6511.2011.700.00-310.00%
AMC220930P000280002022-08-17 3:36PM EDT28.009.0611.7012.200.00-350.00%
AMC220930P000300002022-08-18 3:50PM EDT30.0012.5013.4013.950.00-440.00%