Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,127.66 +53.28 (+0.28%) CMC Crypto 200
434.61 -9.92 (-2.23%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220930C00001000 | 2022-09-06 11:46AM EDT | 1.00 | 7.35 | 6.95 | 7.10 | 0.00 | - | 1 | 0 | 875.00% |
| AMC220930C00003000 | 2022-09-16 11:11AM EDT | 3.00 | 6.32 | 4.95 | 5.05 | 0.00 | - | 3 | 0 | 343.75% |
| AMC220930C00003500 | 2022-09-13 11:09AM EDT | 3.50 | 6.05 | 4.30 | 4.65 | 0.00 | - | 2 | 0 | 506.25% |
| AMC220930C00004000 | 2022-09-23 10:04AM EDT | 4.00 | 3.71 | 3.95 | 4.05 | -1.91 | -33.99% | 4 | 0 | 250.00% |
| AMC220930C00005000 | 2022-09-23 10:37AM EDT | 5.00 | 2.71 | 2.97 | 3.05 | -0.05 | -1.81% | 2 | 15 | 196.88% |
| AMC220930C00005500 | 2022-09-23 3:49PM EDT | 5.50 | 2.57 | 2.40 | 2.69 | +0.21 | +8.90% | 5 | 95 | 200.00% |
| AMC220930C00006000 | 2022-09-23 3:04PM EDT | 6.00 | 1.94 | 1.94 | 2.13 | -0.04 | -2.02% | 65 | 73 | 154.69% |
| AMC220930C00006500 | 2022-09-23 3:44PM EDT | 6.50 | 1.64 | 1.46 | 1.60 | +0.24 | +17.14% | 103 | 93 | 115.63% |
| AMC220930C00007000 | 2022-09-23 3:59PM EDT | 7.00 | 1.18 | 1.04 | 1.18 | +0.12 | +11.32% | 780 | 681 | 118.75% |
| AMC220930C00007500 | 2022-09-23 3:59PM EDT | 7.50 | 0.75 | 0.74 | 0.77 | +0.04 | +5.63% | 1,636 | 540 | 118.75% |
| AMC220930C00008000 | 2022-09-23 3:59PM EDT | 8.00 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00% | 7,544 | 2,074 | 123.44% |
| AMC220930C00008500 | 2022-09-23 3:59PM EDT | 8.50 | 0.34 | 0.32 | 0.34 | +0.02 | +6.25% | 6,040 | 1,950 | 130.08% |
| AMC220930C00009000 | 2022-09-23 3:59PM EDT | 9.00 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 6,450 | 5,801 | 138.28% |
| AMC220930C00009500 | 2022-09-23 3:59PM EDT | 9.50 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 2,751 | 3,693 | 149.22% |
| AMC220930C00010000 | 2022-09-23 3:58PM EDT | 10.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 4,154 | 5,924 | 159.38% |
| AMC220930C00010500 | 2022-09-23 3:58PM EDT | 10.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1,460 | 5,124 | 167.97% |
| AMC220930C00011000 | 2022-09-23 3:59PM EDT | 11.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 734 | 2,739 | 176.56% |
| AMC220930C00011500 | 2022-09-23 3:58PM EDT | 11.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 214 | 3,995 | 187.50% |
| AMC220930C00012000 | 2022-09-23 3:59PM EDT | 12.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 624 | 2,887 | 196.88% |
| AMC220930C00012500 | 2022-09-23 3:57PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 477 | 1,845 | 210.94% |
| AMC220930C00013000 | 2022-09-23 3:59PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 908 | 1,095 | 215.63% |
| AMC220930C00013500 | 2022-09-23 3:33PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 162 | 840 | 229.69% |
| AMC220930C00014000 | 2022-09-23 3:53PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 186 | 3,059 | 237.50% |
| AMC220930C00014500 | 2022-09-23 3:46PM EDT | 14.50 | 0.04 | 0.03 | 0.03 | 0.00 | - | 154 | 408 | 237.50% |
| AMC220930C00015000 | 2022-09-23 3:57PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 670 | 2,767 | 253.13% |
| AMC220930C00016000 | 2022-09-23 2:06PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 271 | 1,482 | 265.63% |
| AMC220930C00017000 | 2022-09-23 3:45PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 417 | 1,162 | 278.13% |
| AMC220930C00018000 | 2022-09-23 3:49PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 136 | 1,531 | 293.75% |
| AMC220930C00018500 | 2022-08-19 1:46PM EDT | 18.50 | 3.45 | 3.40 | 3.80 | -1.10 | -24.18% | 39 | 7 | 1,364.84% |
| AMC220930C00019000 | 2022-09-23 3:58PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,214 | 17,088 | 287.50% |
| AMC220930C00019500 | 2022-08-19 3:49PM EDT | 19.50 | 3.15 | 3.10 | 3.50 | -1.05 | -25.00% | 4 | 5 | 1,309.38% |
| AMC220930C00020000 | 2022-08-19 3:55PM EDT | 20.00 | 3.15 | 2.96 | 3.35 | -0.35 | -10.00% | 78 | 75 | 1,283.20% |
| AMC220930C00020500 | 2022-08-19 12:26PM EDT | 20.50 | 3.00 | 2.78 | 3.15 | -0.93 | -23.66% | 8 | 14 | 1,246.09% |
| AMC220930C00021000 | 2022-08-19 3:57PM EDT | 21.00 | 2.90 | 2.62 | 2.96 | -0.35 | -10.77% | 12 | 111 | 1,212.50% |
| AMC220930C00021500 | 2022-08-19 2:25PM EDT | 21.50 | 2.60 | 2.55 | 2.90 | -0.40 | -13.33% | 36 | 11 | 1,206.25% |
| AMC220930C00022000 | 2022-08-19 3:24PM EDT | 22.00 | 2.25 | 2.42 | 2.81 | -0.75 | -25.00% | 8 | 66 | 1,189.06% |
| AMC220930C00022500 | 2022-08-19 3:18PM EDT | 22.50 | 2.30 | 2.31 | 2.69 | -2.45 | -51.58% | 2 | 22 | 1,169.92% |
| AMC220930C00023000 | 2022-08-19 3:58PM EDT | 23.00 | 2.21 | 2.23 | 2.57 | -0.84 | -27.54% | 19 | 60 | 1,154.69% |
| AMC220930C00023500 | 2022-08-19 1:20PM EDT | 23.50 | 2.15 | 2.10 | 2.49 | -2.15 | -50.00% | 18 | 31 | 1,137.50% |
| AMC220930C00024000 | 2022-08-19 2:48PM EDT | 24.00 | 2.00 | 2.03 | 2.38 | -0.85 | -29.82% | 61 | 184 | 1,124.22% |
| AMC220930C00024500 | 2022-08-19 12:47PM EDT | 24.50 | 2.11 | 1.94 | 2.29 | -0.89 | -29.67% | 22 | 44 | 1,110.16% |
| AMC220930C00025000 | 2022-08-19 3:59PM EDT | 25.00 | 2.03 | 1.88 | 2.22 | -0.30 | -12.88% | 76 | 111 | 1,102.34% |
| AMC220930C00025500 | 2022-08-19 3:56PM EDT | 25.50 | 2.00 | 1.77 | 2.13 | -0.34 | -14.53% | 1 | 60 | 1,085.94% |
| AMC220930C00026000 | 2022-08-19 3:33PM EDT | 26.00 | 1.77 | 1.72 | 2.07 | -0.48 | -21.33% | 57 | 118 | 1,079.69% |
| AMC220930C00026500 | 2022-08-18 3:57PM EDT | 26.50 | 2.06 | 1.65 | 2.01 | 0.00 | - | 8 | 43 | 1,071.09% |
| AMC220930C00027000 | 2022-08-19 3:37PM EDT | 27.00 | 1.79 | 1.61 | 1.86 | -1.11 | -38.28% | 5 | 184 | 1,054.69% |
| AMC220930C00027500 | 2022-08-19 3:52PM EDT | 27.50 | 1.75 | 1.58 | 1.87 | -1.45 | -45.31% | 4 | 6 | 1,059.38% |
| AMC220930C00028000 | 2022-08-19 3:56PM EDT | 28.00 | 1.74 | 1.53 | 1.75 | -0.26 | -13.00% | 8 | 38 | 1,044.92% |
| AMC220930C00030000 | 2022-08-19 3:59PM EDT | 30.00 | 1.44 | 1.31 | 1.59 | -0.17 | -10.56% | 444 | 296 | 1,022.27% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220930P00001000 | 2022-09-07 2:57PM EDT | 1.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 650.00% |
| AMC220930P00002000 | 2022-09-09 11:01AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 437.50% |
| AMC220930P00003000 | 2022-09-19 12:33PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 86 | 312.50% |
| AMC220930P00004000 | 2022-09-22 12:29PM EDT | 4.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 35 | 63 | 250.00% |
| AMC220930P00004500 | 2022-09-23 3:18PM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 82 | 225.00% |
| AMC220930P00005000 | 2022-09-23 3:02PM EDT | 5.00 | 0.03 | 0.02 | 0.02 | 0.00 | - | 94 | 745 | 196.88% |
| AMC220930P00005500 | 2022-09-23 3:47PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 34 | 246 | 168.75% |
| AMC220930P00006000 | 2022-09-23 3:59PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,627 | 563 | 154.69% |
| AMC220930P00006500 | 2022-09-23 3:58PM EDT | 6.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 887 | 534 | 137.50% |
| AMC220930P00007000 | 2022-09-23 3:59PM EDT | 7.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 5,219 | 2,789 | 127.73% |
| AMC220930P00007500 | 2022-09-23 3:59PM EDT | 7.50 | 0.30 | 0.30 | 0.31 | -0.06 | -16.67% | 5,897 | 1,893 | 129.69% |
| AMC220930P00008000 | 2022-09-23 3:59PM EDT | 8.00 | 0.54 | 0.54 | 0.55 | -0.13 | -19.40% | 4,077 | 2,404 | 132.03% |
| AMC220930P00008500 | 2022-09-23 3:59PM EDT | 8.50 | 0.87 | 0.86 | 0.89 | -0.12 | -12.12% | 860 | 2,306 | 139.06% |
| AMC220930P00009000 | 2022-09-23 3:57PM EDT | 9.00 | 1.27 | 1.25 | 1.28 | -0.11 | -7.97% | 508 | 1,976 | 146.88% |
| AMC220930P00009500 | 2022-09-23 3:59PM EDT | 9.50 | 1.70 | 1.69 | 1.72 | -0.11 | -6.08% | 169 | 807 | 158.98% |
| AMC220930P00010000 | 2022-09-23 3:47PM EDT | 10.00 | 2.06 | 2.14 | 2.19 | -0.24 | -10.43% | 293 | 736 | 171.09% |
| AMC220930P00010500 | 2022-09-23 3:48PM EDT | 10.50 | 2.54 | 2.60 | 2.66 | -0.28 | -9.93% | 8 | 187 | 178.91% |
| AMC220930P00011000 | 2022-09-23 2:54PM EDT | 11.00 | 3.21 | 3.05 | 3.15 | -0.04 | -1.23% | 2 | 176 | 184.38% |
| AMC220930P00011500 | 2022-09-23 3:49PM EDT | 11.50 | 3.55 | 3.55 | 3.65 | -0.25 | -6.58% | 2 | 32 | 202.34% |
| AMC220930P00012000 | 2022-09-23 9:45AM EDT | 12.00 | 4.13 | 4.05 | 4.15 | -0.12 | -2.82% | 20 | 39 | 218.75% |
| AMC220930P00012500 | 2022-09-16 9:38AM EDT | 12.50 | 3.35 | 4.55 | 4.65 | 0.00 | - | 3 | 155 | 234.38% |
| AMC220930P00013000 | 2022-09-19 2:49PM EDT | 13.00 | 4.15 | 5.00 | 5.20 | 0.00 | - | 2 | 15 | 250.00% |
| AMC220930P00013500 | 2022-09-20 11:37AM EDT | 13.50 | 4.50 | 5.55 | 5.65 | 0.00 | - | 1 | 79 | 263.28% |
| AMC220930P00014000 | 2022-09-23 3:33PM EDT | 14.00 | 6.00 | 6.00 | 6.15 | +1.60 | +36.36% | 30 | 23 | 259.38% |
| AMC220930P00014500 | 2022-09-12 12:16PM EDT | 14.50 | 6.77 | 6.45 | 6.70 | +1.77 | +35.40% | 1 | 2 | 270.31% |
| AMC220930P00015000 | 2022-09-22 10:20AM EDT | 15.00 | 6.85 | 6.95 | 7.25 | 0.00 | - | 10 | 225 | 301.56% |
| AMC220930P00016000 | 2022-09-23 10:35AM EDT | 16.00 | 8.23 | 7.95 | 8.25 | +0.48 | +6.19% | 1 | 6 | 323.44% |
| AMC220930P00017000 | 2022-09-23 11:49AM EDT | 17.00 | 9.19 | 8.95 | 9.20 | +1.04 | +12.76% | 5 | 15 | 323.44% |
| AMC220930P00018000 | 2022-09-19 3:25PM EDT | 18.00 | 10.25 | 9.95 | 10.20 | +1.25 | +13.89% | 1 | 76 | 342.19% |
| AMC220930P00018500 | 2022-08-19 1:44PM EDT | 18.50 | 4.28 | 4.20 | 4.60 | +0.63 | +17.26% | 27 | 84 | 0.00% |
| AMC220930P00019000 | 2022-09-23 1:15PM EDT | 19.00 | 11.26 | 10.95 | 11.25 | +0.88 | +8.48% | 5 | 46 | 381.25% |
| AMC220930P00019500 | 2022-08-19 2:03PM EDT | 19.50 | 4.93 | 4.95 | 5.20 | +0.93 | +23.25% | 5 | 42 | 0.00% |
| AMC220930P00020000 | 2022-08-19 3:47PM EDT | 20.00 | 5.50 | 5.15 | 5.55 | +1.20 | +27.91% | 14 | 139 | 0.00% |
| AMC220930P00020500 | 2022-08-19 2:03PM EDT | 20.50 | 5.67 | 5.60 | 6.00 | +1.01 | +21.67% | 2 | 25 | 0.00% |
| AMC220930P00021000 | 2022-08-18 10:27AM EDT | 21.00 | 4.65 | 5.95 | 6.30 | 0.00 | - | 8 | 7 | 0.00% |
| AMC220930P00021500 | 2022-08-19 1:01PM EDT | 21.50 | 6.25 | 6.40 | 6.70 | +1.65 | +35.87% | 12 | 14 | 0.00% |
| AMC220930P00022000 | 2022-08-19 3:52PM EDT | 22.00 | 6.90 | 6.80 | 7.05 | +1.20 | +21.05% | 21 | 29 | 0.00% |
| AMC220930P00022500 | 2022-08-19 1:36PM EDT | 22.50 | 7.25 | 7.05 | 7.50 | +1.35 | +22.88% | 3 | 12 | 0.00% |
| AMC220930P00023000 | 2022-08-19 3:52PM EDT | 23.00 | 7.70 | 7.50 | 7.85 | +2.46 | +46.95% | 22 | 76 | 0.00% |
| AMC220930P00023500 | 2022-08-19 1:59PM EDT | 23.50 | 7.95 | 7.85 | 8.40 | +2.39 | +42.99% | 36 | 25 | 0.00% |
| AMC220930P00024000 | 2022-08-18 10:41AM EDT | 24.00 | 6.94 | 8.25 | 8.75 | 0.00 | - | 3 | 8 | 0.00% |
| AMC220930P00024500 | 2022-08-19 3:36PM EDT | 24.50 | 9.07 | 8.65 | 9.10 | +1.42 | +18.56% | 12 | 11 | 0.00% |
| AMC220930P00025000 | 2022-08-19 3:45PM EDT | 25.00 | 9.45 | 9.10 | 9.50 | +3.35 | +54.92% | 9 | 44 | 0.00% |
| AMC220930P00025500 | 2022-08-19 2:09PM EDT | 25.50 | 9.50 | 9.55 | 9.95 | +3.70 | +63.79% | 12 | 2 | 0.00% |
| AMC220930P00026000 | 2022-08-18 2:28PM EDT | 26.00 | 8.75 | 9.90 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMC220930P00026500 | 2022-08-19 2:24PM EDT | 26.50 | 10.45 | 10.35 | 10.90 | +4.15 | +65.87% | 9 | 25 | 0.00% |
| AMC220930P00027000 | 2022-08-19 2:03PM EDT | 27.00 | 10.90 | 10.80 | 11.25 | +1.30 | +13.54% | 31 | 4 | 0.00% |
| AMC220930P00027500 | 2022-08-16 12:11PM EDT | 27.50 | 7.65 | 11.20 | 11.70 | 0.00 | - | 3 | 1 | 0.00% |
| AMC220930P00028000 | 2022-08-17 3:36PM EDT | 28.00 | 9.06 | 11.70 | 12.20 | 0.00 | - | 3 | 5 | 0.00% |
| AMC220930P00030000 | 2022-08-18 3:50PM EDT | 30.00 | 12.50 | 13.40 | 13.95 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
