Singapore markets close in 3 hours 53 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.13-0.77 (-1.98%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210730C000050002021-07-29 2:31PM EDT5.0033.500.000.000.00-3100.00%
AMC210730C000100002021-07-29 3:58PM EDT10.0028.100.000.000.00-2700.00%
AMC210730C000150002021-07-29 3:51PM EDT15.0023.200.000.000.00-6200.00%
AMC210730C000190002021-07-29 3:37PM EDT19.0019.100.000.000.00-2600.00%
AMC210730C000200002021-07-29 3:11PM EDT20.0018.310.000.000.00-14500.00%
AMC210730C000210002021-07-29 3:13PM EDT21.0017.490.000.000.00-5200.00%
AMC210730C000220002021-07-29 3:39PM EDT22.0016.100.000.000.00-4200.00%
AMC210730C000230002021-07-29 3:42PM EDT23.0015.140.000.000.00-1800.00%
AMC210730C000240002021-07-29 3:07PM EDT24.0014.500.000.000.00-2400.00%
AMC210730C000250002021-07-29 3:34PM EDT25.0013.200.000.000.00-5500.00%
AMC210730C000260002021-07-29 3:45PM EDT26.0012.400.000.000.00-3600.00%
AMC210730C000270002021-07-29 3:59PM EDT27.0011.080.000.000.00-4100.00%
AMC210730C000280002021-07-29 3:11PM EDT28.0010.300.000.000.00-6000.00%
AMC210730C000290002021-07-29 3:59PM EDT29.009.100.000.000.00-9600.00%
AMC210730C000300002021-07-29 3:59PM EDT30.008.120.000.000.00-30600.00%
AMC210730C000310002021-07-29 3:46PM EDT31.007.500.000.000.00-7300.00%
AMC210730C000320002021-07-29 3:47PM EDT32.006.410.000.000.00-17300.00%
AMC210730C000330002021-07-29 3:11PM EDT33.004.950.000.000.00-10100.00%
AMC210730C000340002021-07-29 3:56PM EDT34.004.200.000.000.00-59000.00%
AMC210730C000350002021-07-29 3:58PM EDT35.003.350.000.000.00-84400.00%
AMC210730C000360002021-07-29 3:58PM EDT36.002.400.000.000.00-95100.00%
AMC210730C000370002021-07-29 3:59PM EDT37.001.640.000.000.00-2,26700.00%
AMC210730C000380002021-07-29 3:59PM EDT38.001.020.000.000.00-7,75400.00%
AMC210730C000390002021-07-29 3:59PM EDT39.000.630.000.000.00-16,958012.50%
AMC210730C000400002021-07-29 3:59PM EDT40.000.390.000.000.00-49,597025.00%
AMC210730C000410002021-07-29 3:59PM EDT41.000.240.000.000.00-14,909050.00%
AMC210730C000420002021-07-29 3:59PM EDT42.000.180.000.000.00-10,863050.00%
AMC210730C000430002021-07-29 3:59PM EDT43.000.140.000.000.00-10,857050.00%
AMC210730C000435002021-07-29 3:58PM EDT43.500.120.000.000.00-1,501050.00%
AMC210730C000440002021-07-29 3:59PM EDT44.000.110.000.000.00-12,922050.00%
AMC210730C000445002021-07-29 3:58PM EDT44.500.090.000.000.00-1,137050.00%
AMC210730C000450002021-07-29 3:59PM EDT45.000.090.000.000.00-13,222050.00%
AMC210730C000455002021-07-29 3:49PM EDT45.500.080.000.000.00-1,367050.00%
AMC210730C000460002021-07-29 3:55PM EDT46.000.090.000.000.00-1,393050.00%
AMC210730C000465002021-07-29 3:57PM EDT46.500.070.000.000.00-1,364050.00%
AMC210730C000470002021-07-29 3:55PM EDT47.000.050.000.000.00-987050.00%
AMC210730C000475002021-07-29 3:53PM EDT47.500.070.000.000.00-405050.00%
AMC210730C000480002021-07-29 3:55PM EDT48.000.050.000.000.00-2,722050.00%
AMC210730C000485002021-07-29 3:59PM EDT48.500.050.000.000.00-184050.00%
AMC210730C000490002021-07-29 3:59PM EDT49.000.050.000.000.00-234050.00%
AMC210730C000495002021-07-29 3:59PM EDT49.500.050.000.000.00-148050.00%
AMC210730C000500002021-07-29 3:59PM EDT50.000.040.000.000.00-4,952050.00%
AMC210730C000505002021-07-29 3:58PM EDT50.500.040.000.000.00-358050.00%
AMC210730C000510002021-07-29 3:54PM EDT51.000.020.000.000.00-574050.00%
AMC210730C000515002021-07-29 3:47PM EDT51.500.040.000.000.00-195050.00%
AMC210730C000520002021-07-29 3:59PM EDT52.000.040.000.000.00-1,170050.00%
AMC210730C000525002021-07-29 3:43PM EDT52.500.040.000.000.00-342050.00%
AMC210730C000530002021-07-29 3:19PM EDT53.000.030.000.000.00-142050.00%
AMC210730C000535002021-07-29 2:59PM EDT53.500.030.000.000.00-52050.00%
AMC210730C000540002021-07-29 3:40PM EDT54.000.030.000.000.00-179050.00%
AMC210730C000545002021-07-29 3:56PM EDT54.500.030.000.000.00-86050.00%
AMC210730C000550002021-07-29 3:59PM EDT55.000.030.000.000.00-758050.00%
AMC210730C000560002021-07-29 3:53PM EDT56.000.020.000.000.00-294050.00%
AMC210730C000570002021-07-29 3:41PM EDT57.000.040.000.000.00-173050.00%
AMC210730C000580002021-07-29 3:53PM EDT58.000.030.000.000.00-1,248050.00%
AMC210730C000590002021-07-29 3:42PM EDT59.000.030.000.000.00-4780100.00%
AMC210730C000600002021-07-29 3:55PM EDT60.000.020.000.000.00-1,515050.00%
AMC210730C000610002021-07-29 3:27PM EDT61.000.020.000.000.00-346050.00%
AMC210730C000620002021-07-29 3:45PM EDT62.000.020.000.000.00-28050.00%
AMC210730C000630002021-07-29 3:43PM EDT63.000.020.000.000.00-62050.00%
AMC210730C000640002021-07-29 3:46PM EDT64.000.020.000.000.00-464050.00%
AMC210730C000650002021-07-29 3:32PM EDT65.000.020.000.000.00-401050.00%
AMC210730C000660002021-07-29 2:56PM EDT66.000.020.000.000.00-94050.00%
AMC210730C000670002021-07-29 3:04PM EDT67.000.020.000.000.00-61050.00%
AMC210730C000680002021-07-29 3:58PM EDT68.000.010.000.000.00-143050.00%
AMC210730C000690002021-07-29 3:58PM EDT69.000.020.000.000.00-120050.00%
AMC210730C000700002021-07-29 3:59PM EDT70.000.020.000.000.00-887050.00%
AMC210730C000710002021-07-29 3:57PM EDT71.000.010.000.000.00-61050.00%
AMC210730C000720002021-07-29 2:06PM EDT72.000.020.000.000.00-55050.00%
AMC210730C000730002021-07-29 1:52PM EDT73.000.020.000.000.00-59050.00%
AMC210730C000740002021-07-29 12:42PM EDT74.000.010.000.000.00-23050.00%
AMC210730C000750002021-07-29 3:23PM EDT75.000.010.000.000.00-97050.00%
AMC210730C000760002021-07-29 3:28PM EDT76.000.010.000.000.00-37050.00%
AMC210730C000770002021-07-29 2:06PM EDT77.000.020.000.000.00-130050.00%
AMC210730C000780002021-07-29 2:19PM EDT78.000.010.000.000.00-49050.00%
AMC210730C000790002021-07-29 3:30PM EDT79.000.010.000.000.00-64050.00%
AMC210730C000800002021-07-29 3:56PM EDT80.000.020.000.000.00-330050.00%
AMC210730C000810002021-07-29 2:21PM EDT81.000.010.000.000.00-29050.00%
AMC210730C000820002021-07-29 3:25PM EDT82.000.010.000.000.00-117050.00%
AMC210730C000830002021-07-29 11:08AM EDT83.000.010.000.000.00-35050.00%
AMC210730C000840002021-07-29 2:43PM EDT84.000.020.000.000.00-30050.00%
AMC210730C000850002021-07-29 3:42PM EDT85.000.010.000.000.00-54050.00%
AMC210730C000860002021-07-29 3:57PM EDT86.000.010.000.000.00-828050.00%
AMC210730C000870002021-07-29 2:58PM EDT87.000.010.000.000.00-119050.00%
AMC210730C000880002021-07-29 2:48PM EDT88.000.010.000.000.00-347050.00%
AMC210730C000890002021-07-29 3:21PM EDT89.000.020.000.000.00-68050.00%
AMC210730C000900002021-07-29 3:51PM EDT90.000.010.000.000.00-105050.00%
AMC210730C000910002021-07-29 2:08PM EDT91.000.010.000.000.00-49050.00%
AMC210730C000920002021-07-29 1:32PM EDT92.000.010.000.000.00-98050.00%
AMC210730C000930002021-07-29 1:34PM EDT93.000.010.000.000.00-43050.00%
AMC210730C000940002021-07-29 3:34PM EDT94.000.010.000.000.00-32050.00%
AMC210730C000950002021-07-29 1:52PM EDT95.000.010.000.000.00-95050.00%
AMC210730C000960002021-07-29 2:12PM EDT96.000.010.000.000.00-17050.00%
AMC210730C001000002021-07-29 3:43PM EDT100.000.010.000.000.00-852050.00%
AMC210730C001050002021-07-29 1:51PM EDT105.000.010.000.000.00-32050.00%
AMC210730C001100002021-07-29 3:54PM EDT110.000.010.000.000.00-100050.00%
AMC210730C001150002021-07-29 2:20PM EDT115.000.010.000.000.00-48050.00%
AMC210730C001200002021-07-29 3:58PM EDT120.000.010.000.000.00-1,180050.00%
AMC210730C001250002021-07-29 3:56PM EDT125.000.010.000.000.00-4,888050.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC210730P000050002021-07-29 12:32PM EDT5.000.010.000.000.00-3050.00%
AMC210730P000100002021-07-29 3:51PM EDT10.000.010.000.000.00-4050.00%
AMC210730P000150002021-07-29 1:48PM EDT15.000.010.000.000.00-17050.00%
AMC210730P000190002021-07-29 3:52PM EDT19.000.010.000.000.00-64050.00%
AMC210730P000200002021-07-29 3:56PM EDT20.000.010.000.000.00-844050.00%
AMC210730P000210002021-07-29 3:48PM EDT21.000.020.000.000.00-658050.00%
AMC210730P000220002021-07-29 3:55PM EDT22.000.010.000.000.00-261050.00%
AMC210730P000230002021-07-29 3:57PM EDT23.000.010.000.000.00-1,085050.00%
AMC210730P000240002021-07-29 3:57PM EDT24.000.010.000.000.00-465050.00%
AMC210730P000250002021-07-29 3:58PM EDT25.000.010.000.000.00-767050.00%
AMC210730P000260002021-07-29 3:16PM EDT26.000.020.000.000.00-162050.00%
AMC210730P000270002021-07-29 3:55PM EDT27.000.030.000.000.00-813050.00%
AMC210730P000280002021-07-29 3:46PM EDT28.000.020.000.000.00-525050.00%
AMC210730P000290002021-07-29 3:49PM EDT29.000.030.000.000.00-371050.00%
AMC210730P000300002021-07-29 3:59PM EDT30.000.030.000.000.00-13,470050.00%
AMC210730P000310002021-07-29 3:58PM EDT31.000.030.000.000.00-1,849050.00%
AMC210730P000320002021-07-29 3:56PM EDT32.000.050.000.000.00-4,193050.00%
AMC210730P000330002021-07-29 3:55PM EDT33.000.070.000.000.00-1,958050.00%
AMC210730P000340002021-07-29 3:59PM EDT34.000.100.000.000.00-2,413050.00%
AMC210730P000350002021-07-29 3:59PM EDT35.000.170.000.000.00-9,579050.00%
AMC210730P000360002021-07-29 3:59PM EDT36.000.290.000.000.00-14,318025.00%
AMC210730P000370002021-07-29 3:59PM EDT37.000.500.000.000.00-9,868012.50%
AMC210730P000380002021-07-29 3:59PM EDT38.000.870.000.000.00-23,10903.13%
AMC210730P000390002021-07-29 3:59PM EDT39.001.460.000.000.00-12,88800.00%
AMC210730P000400002021-07-29 3:59PM EDT40.002.250.000.000.00-7,36900.00%
AMC210730P000410002021-07-29 3:49PM EDT41.003.100.000.000.00-88200.00%
AMC210730P000420002021-07-29 3:59PM EDT42.004.000.000.000.00-66100.00%
AMC210730P000430002021-07-29 3:20PM EDT43.004.750.000.000.00-20900.00%
AMC210730P000435002021-07-29 3:57PM EDT43.505.450.000.000.00-15400.00%
AMC210730P000440002021-07-29 3:49PM EDT44.005.650.000.000.00-9900.00%
AMC210730P000445002021-07-29 3:23PM EDT44.506.300.000.000.00-6200.00%
AMC210730P000450002021-07-29 3:59PM EDT45.006.950.000.000.00-27400.00%
AMC210730P000455002021-07-29 11:03AM EDT45.506.740.000.000.00-2300.00%
AMC210730P000460002021-07-29 2:16PM EDT46.007.450.000.000.00-9800.00%
AMC210730P000465002021-07-29 1:48PM EDT46.508.200.000.000.00-2300.00%
AMC210730P000470002021-07-29 3:50PM EDT47.008.800.000.000.00-7000.00%
AMC210730P000475002021-07-29 1:48PM EDT47.508.560.000.000.00-300.00%
AMC210730P000480002021-07-29 3:59PM EDT48.009.890.000.000.00-4300.00%
AMC210730P000485002021-07-29 3:23PM EDT48.5010.250.000.000.00-1800.00%
AMC210730P000490002021-07-29 3:16PM EDT49.0010.600.000.000.00-1400.00%
AMC210730P000495002021-07-29 1:36PM EDT49.5010.350.000.000.00-700.00%
AMC210730P000500002021-07-29 3:44PM EDT50.0011.790.000.000.00-17600.00%
AMC210730P000505002021-07-29 12:14PM EDT50.5010.590.000.000.00-12500.00%
AMC210730P000510002021-07-29 3:27PM EDT51.0012.820.000.000.00-4900.00%
AMC210730P000515002021-07-29 11:26AM EDT51.5012.450.000.000.00-1800.00%
AMC210730P000520002021-07-29 2:32PM EDT52.0013.570.000.000.00-1400.00%
AMC210730P000525002021-07-29 2:32PM EDT52.5014.030.000.000.00-200.00%
AMC210730P000530002021-07-29 11:56AM EDT53.0013.440.000.000.00-4600.00%
AMC210730P000535002021-07-29 12:04PM EDT53.5013.400.000.000.00-300.00%
AMC210730P000540002021-07-29 3:44PM EDT54.0015.700.000.000.00-1500.00%
AMC210730P000545002021-07-29 3:06PM EDT54.5016.120.000.000.00-500.00%
AMC210730P000550002021-07-29 2:40PM EDT55.0016.700.000.000.00-4500.00%
AMC210730P000560002021-07-29 10:18AM EDT56.0016.910.000.000.00-1900.00%
AMC210730P000570002021-07-29 2:42PM EDT57.0018.660.000.000.00-1800.00%
AMC210730P000580002021-07-29 1:19PM EDT58.0019.050.000.000.00-3300.00%
AMC210730P000590002021-07-29 2:17PM EDT59.0020.800.000.000.00-3000.00%
AMC210730P000600002021-07-29 2:42PM EDT60.0021.670.000.000.00-2800.00%
AMC210730P000610002021-07-29 2:18PM EDT61.0022.700.000.000.00-1400.00%
AMC210730P000620002021-07-29 3:07PM EDT62.0023.500.000.000.00-1600.00%
AMC210730P000630002021-07-29 1:58PM EDT63.0024.100.000.000.00-3500.00%
AMC210730P000640002021-07-29 11:40AM EDT64.0023.500.000.000.00-100.00%
AMC210730P000650002021-07-29 9:41AM EDT65.0025.800.000.000.00-1000.00%
AMC210730P000660002021-07-29 11:35AM EDT66.0026.250.000.000.00-600.00%
AMC210730P000670002021-07-28 11:04AM EDT67.0028.110.000.000.00-400.00%
AMC210730P000680002021-07-27 1:37PM EDT68.0029.850.000.000.00-100.00%
AMC210730P000690002021-07-29 11:22AM EDT69.0029.500.000.000.00-100.00%
AMC210730P000700002021-07-29 3:05PM EDT70.0031.550.000.000.00-400.00%
AMC210730P000710002021-07-26 11:49AM EDT71.0034.000.000.000.00-200.00%
AMC210730P000720002021-07-28 10:46AM EDT72.0035.100.000.000.00-300.00%
AMC210730P000730002021-07-28 11:16AM EDT73.0033.750.000.000.00-300.00%
AMC210730P000740002021-07-27 2:46PM EDT74.0036.850.000.000.00-400.00%
AMC210730P000750002021-07-26 3:00PM EDT75.0038.250.000.000.00-500.00%
AMC210730P000760002021-07-28 11:27AM EDT76.0036.550.000.000.00-200.00%
AMC210730P000770002021-07-28 11:00AM EDT77.0040.000.000.000.00-200.00%
AMC210730P000780002021-07-28 12:36PM EDT78.0038.950.000.000.00-900.00%
AMC210730P000790002021-07-29 12:40PM EDT79.0040.040.000.000.00-200.00%
AMC210730P000800002021-07-29 12:02PM EDT80.0040.490.000.000.00-100.00%
AMC210730P000810002021-07-28 1:17PM EDT81.0042.150.000.000.00-200.00%
AMC210730P000820002021-07-27 12:18PM EDT82.0043.750.000.000.00-100.00%
AMC210730P000830002021-07-28 11:00AM EDT83.0045.800.000.000.00-100.00%
AMC210730P000840002021-07-28 11:11AM EDT84.0046.000.000.000.00-200.00%
AMC210730P000850002021-07-27 1:46PM EDT85.0047.500.000.000.00-300.00%
AMC210730P000860002021-07-27 2:32PM EDT86.0047.900.000.000.00-600.00%
AMC210730P000870002021-07-27 11:52AM EDT87.0047.650.000.000.00-1000.00%
AMC210730P000880002021-07-27 12:07PM EDT88.0049.700.000.000.00-300.00%
AMC210730P000890002021-07-26 10:36AM EDT89.0049.800.000.000.00-200.00%
AMC210730P000900002021-07-29 1:49PM EDT90.0050.930.000.000.00-400.00%
AMC210730P000910002021-07-27 2:16PM EDT91.0053.400.000.000.00-300.00%
AMC210730P000920002021-07-29 9:30AM EDT92.0054.350.000.000.00-100.00%
AMC210730P000930002021-07-29 9:37AM EDT93.0054.600.000.000.00-100.00%
AMC210730P000940002021-07-27 2:15PM EDT94.0056.500.000.000.00-300.00%
AMC210730P000950002021-07-27 1:46PM EDT95.0057.200.000.000.00-200.00%
AMC210730P000960002021-07-29 10:31AM EDT96.0057.250.000.000.00-100.00%
AMC210730P001000002021-07-29 11:02AM EDT100.0060.700.000.000.00-2300.00%
AMC210730P001050002021-07-29 9:57AM EDT105.0064.950.000.000.00-100.00%
AMC210730P001100002021-07-29 1:30PM EDT110.0070.750.000.000.00-500.00%
AMC210730P001150002021-07-28 12:46PM EDT115.0075.600.000.000.00-800.00%
AMC210730P001200002021-07-27 9:30AM EDT120.0083.100.000.000.00-200.00%
AMC210730P001250002021-07-28 12:40PM EDT125.0085.900.000.000.00-700.00%