Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.47000.0000 (0.00%)
At close: 04:00PM EDT
4.4800 +0.01 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230331C000005002023-03-23 9:35AM EDT0.504.053.904.000.00-221,000.00%
AMC230331C000010002023-03-23 1:13PM EDT1.003.453.403.500.00-11681.25%
AMC230331C000015002023-03-24 9:55AM EDT1.503.002.933.00-0.05-1.64%937506.25%
AMC230331C000020002023-03-24 2:34PM EDT2.002.492.432.48+0.30+13.70%500312.50%
AMC230331C000025002023-03-24 3:45PM EDT2.501.901.921.99-0.03-1.55%28262.50%
AMC230331C000030002023-03-24 3:58PM EDT3.001.461.431.48-0.01-0.68%523478168.75%
AMC230331C000035002023-03-24 3:46PM EDT3.500.960.940.98-0.05-4.95%799676112.50%
AMC230331C000040002023-03-24 3:59PM EDT4.000.480.480.49-0.04-7.69%4,8584,74365.63%
AMC230331C000045002023-03-24 3:59PM EDT4.500.170.170.19-0.07-29.17%7,97614,10785.16%
AMC230331C000050002023-03-24 3:59PM EDT5.000.090.080.09-0.03-25.00%15,09819,518112.50%
AMC230331C000055002023-03-24 3:59PM EDT5.500.060.050.06-0.02-25.00%5,4356,224140.63%
AMC230331C000060002023-03-24 3:59PM EDT6.000.050.040.05-0.01-16.67%5,0689,675168.75%
AMC230331C000065002023-03-24 3:59PM EDT6.500.030.030.04-0.02-40.00%1,2443,686190.63%
AMC230331C000070002023-03-24 3:56PM EDT7.000.030.030.04-0.01-25.00%2,1023,387217.19%
AMC230331C000075002023-03-24 3:57PM EDT7.500.030.030.04-0.01-25.00%9051,880240.63%
AMC230331C000080002023-03-24 3:32PM EDT8.000.030.020.030.00-5184,051246.88%
AMC230331C000085002023-03-24 3:41PM EDT8.500.020.020.030.00-1332,790268.75%
AMC230331C000090002023-03-24 3:53PM EDT9.000.030.000.03+0.01+50.00%601,066262.50%
AMC230331C000095002023-03-24 3:42PM EDT9.500.010.010.03-0.01-50.00%16609293.75%
AMC230331C000100002023-03-24 3:59PM EDT10.000.020.020.03+0.01+100.00%1,30318,036318.75%
AMC230331C000105002023-03-24 3:57PM EDT10.500.020.000.020.00-2721,143293.75%
AMC230331C000110002023-03-24 2:04PM EDT11.000.020.010.030.00-10884337.50%
AMC230331C000115002023-03-23 2:52PM EDT11.500.020.000.030.00-138258337.50%
AMC230331C000120002023-03-24 12:58PM EDT12.000.020.000.02+0.01+100.00%961,704331.25%
AMC230331C000125002023-03-24 2:39PM EDT12.500.020.000.030.00-22240356.25%
AMC230331C000130002023-03-24 3:44PM EDT13.000.010.000.020.00-79370350.00%
AMC230331C000135002023-03-24 10:40AM EDT13.500.020.000.020.00-395362.50%
AMC230331C000140002023-03-24 11:09AM EDT14.000.010.000.02-0.01-50.00%145620375.00%
AMC230331C000145002023-03-23 9:33AM EDT14.500.010.000.020.00-10224381.25%
AMC230331C000150002023-03-24 3:57PM EDT15.000.020.000.020.00-19540387.50%
AMC230331C000155002023-03-24 12:45PM EDT15.500.020.000.020.00-11108393.75%
AMC230331C000160002023-03-24 9:40AM EDT16.000.010.000.02-0.01-50.00%7775406.25%
AMC230331C000170002023-03-24 3:58PM EDT17.000.020.010.02+0.01+100.00%4654,012443.75%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230331P000005002023-03-03 10:58AM EDT0.500.010.000.010.00-1117750.00%
AMC230331P000010002023-03-21 9:50AM EDT1.000.010.000.010.00-1289500.00%
AMC230331P000015002023-03-22 12:31PM EDT1.500.010.000.010.00-3304375.00%
AMC230331P000020002023-03-24 12:38PM EDT2.000.010.000.020.00-26,500312.50%
AMC230331P000025002023-03-24 3:56PM EDT2.500.010.000.010.00-6992,194212.50%
AMC230331P000030002023-03-24 3:59PM EDT3.000.020.020.03-0.01-33.33%1,4786,168200.00%
AMC230331P000035002023-03-24 3:59PM EDT3.500.040.050.06-0.04-50.00%9,33816,079168.75%
AMC230331P000040002023-03-24 3:59PM EDT4.000.120.120.13-0.04-25.00%7,52237,451140.63%
AMC230331P000045002023-03-24 3:59PM EDT4.500.320.310.33-0.10-23.81%6,53613,496132.81%
AMC230331P000050002023-03-24 3:59PM EDT5.000.760.720.74-0.04-5.00%6,4959,282170.31%
AMC230331P000055002023-03-24 3:56PM EDT5.501.211.181.24-0.03-2.42%5,2872,813216.41%
AMC230331P000060002023-03-24 3:56PM EDT6.001.711.611.73-0.01-0.58%1,3072,643238.28%
AMC230331P000065002023-03-24 3:11PM EDT6.502.172.152.24-0.05-2.25%604994291.41%
AMC230331P000070002023-03-24 2:36PM EDT7.002.702.592.74+0.01+0.37%350870304.69%
AMC230331P000075002023-03-24 2:51PM EDT7.503.123.153.25-0.08-2.50%8157357.81%
AMC230331P000080002023-03-24 2:36PM EDT8.003.623.653.75+0.07+1.97%3296385.94%
AMC230331P000085002023-03-24 2:09PM EDT8.504.164.054.25+0.06+1.46%4920373.44%
AMC230331P000090002023-03-24 9:55AM EDT9.004.654.654.75+0.02+0.43%1090432.81%
AMC230331P000095002023-03-24 12:15PM EDT9.505.185.105.25-0.32-5.82%619435.94%
AMC230331P000100002023-03-24 3:58PM EDT10.005.655.605.70-0.15-2.59%1,03215,057434.38%
AMC230331P000105002023-03-17 9:41AM EDT10.506.556.106.250.00-26473.44%
AMC230331P000110002023-03-24 3:48PM EDT11.006.656.606.70+0.02+0.30%120468.75%
AMC230331P000115002023-02-22 11:57AM EDT11.507.907.107.250.00--0506.25%
AMC230331P000120002023-03-01 11:53AM EDT12.006.307.607.700.00-42500.00%
AMC230331P000125002023-03-10 11:11AM EDT12.507.358.108.200.00--1512.50%
AMC230331P000150002023-03-24 10:15AM EDT15.0010.6510.6010.70-0.35-3.18%520575.00%
AMC230331P000160002023-03-08 2:19PM EDT16.0010.7511.6011.750.00--2618.75%