Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.57-0.09 (-0.44%)
At close: 04:00PM EST
20.00 -0.57 (-2.77%)
Pre-market: 05:16AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220121C000005002022-01-14 3:35PM EST0.5020.000.000.000.00-3400.00%
AMC220121C000010002022-01-14 2:58PM EST1.0019.310.000.000.00-1100.00%
AMC220121C000015002022-01-14 11:55AM EST1.5019.050.000.000.00-200.00%
AMC220121C000020002022-01-14 9:35AM EST2.0017.650.000.000.00-100.00%
AMC220121C000025002022-01-13 12:12PM EST2.5018.300.000.000.00-700.00%
AMC220121C000030002022-01-13 3:30PM EST3.0017.800.000.000.00-1800.00%
AMC220121C000035002022-01-06 2:10PM EST3.5019.320.000.000.00-200.00%
AMC220121C000040002022-01-14 2:51PM EST4.0016.350.000.000.00-1200.00%
AMC220121C000045002022-01-14 9:40AM EST4.5016.050.000.000.00-700.00%
AMC220121C000050002022-01-14 1:42PM EST5.0015.050.000.000.00-2100.00%
AMC220121C000055002022-01-14 11:15AM EST5.5014.960.000.000.00-3000.00%
AMC220121C000070002022-01-14 10:51AM EST7.0013.510.000.000.00-100.00%
AMC220121C000080002022-01-14 3:30PM EST8.0012.600.000.000.00-6500.00%
AMC220121C000090002022-01-14 11:56AM EST9.0011.450.000.000.00-300.00%
AMC220121C000100002022-01-14 3:54PM EST10.0010.550.000.000.00-25700.00%
AMC220121C000110002022-01-14 2:13PM EST11.009.200.000.000.00-300.00%
AMC220121C000120002022-01-14 3:59PM EST12.008.550.000.000.00-3100.00%
AMC220121C000130002022-01-14 2:47PM EST13.007.400.000.000.00-4200.00%
AMC220121C000140002022-01-14 1:52PM EST14.006.100.000.000.00-1500.00%
AMC220121C000150002022-01-14 3:28PM EST15.005.630.000.000.00-1,00700.00%
AMC220121C000160002022-01-14 3:16PM EST16.004.600.000.000.00-37000.00%
AMC220121C000170002022-01-14 3:59PM EST17.003.810.000.000.00-13400.00%
AMC220121C000180002022-01-14 3:46PM EST18.002.940.000.000.00-35600.00%
AMC220121C000190002022-01-14 3:59PM EST19.002.230.000.000.00-1,14400.00%
AMC220121C000200002022-01-14 3:59PM EST20.001.600.000.000.00-11,47800.00%
AMC220121C000210002022-01-14 3:59PM EST21.001.110.000.000.00-8,96406.25%
AMC220121C000220002022-01-14 3:59PM EST22.000.770.000.000.00-8,919025.00%
AMC220121C000230002022-01-14 3:59PM EST23.000.550.000.000.00-8,191025.00%
AMC220121C000240002022-01-14 3:59PM EST24.000.410.000.000.00-6,179050.00%
AMC220121C000250002022-01-14 3:59PM EST25.000.290.000.000.00-10,518050.00%
AMC220121C000260002022-01-14 3:59PM EST26.000.240.000.000.00-3,398050.00%
AMC220121C000270002022-01-14 3:59PM EST27.000.210.000.000.00-1,486050.00%
AMC220121C000280002022-01-14 3:59PM EST28.000.170.000.000.00-1,429050.00%
AMC220121C000290002022-01-14 3:58PM EST29.000.160.000.000.00-831050.00%
AMC220121C000300002022-01-14 3:59PM EST30.000.140.000.000.00-4,879050.00%
AMC220121C000310002022-01-14 3:56PM EST31.000.140.000.000.00-558050.00%
AMC220121C000320002022-01-14 3:59PM EST32.000.130.000.000.00-1,446050.00%
AMC220121C000330002022-01-14 3:56PM EST33.000.110.000.000.00-492050.00%
AMC220121C000340002022-01-14 3:57PM EST34.000.120.000.000.00-811050.00%
AMC220121C000350002022-01-14 3:59PM EST35.000.110.000.000.00-561050.00%
AMC220121C000360002022-01-14 3:43PM EST36.000.100.000.000.00-388050.00%
AMC220121C000370002022-01-14 3:37PM EST37.000.090.000.000.00-74050.00%
AMC220121C000380002022-01-14 3:55PM EST38.000.090.000.000.00-131050.00%
AMC220121C000390002022-01-14 3:59PM EST39.000.070.000.000.00-167050.00%
AMC220121C000400002022-01-14 3:59PM EST40.000.080.000.000.00-3,522050.00%
AMC220121C000410002022-01-14 3:53PM EST41.000.070.000.000.00-122050.00%
AMC220121C000420002022-01-14 3:47PM EST42.000.060.000.000.00-197050.00%
AMC220121C000430002022-01-14 3:13PM EST43.000.060.000.000.00-36050.00%
AMC220121C000440002022-01-14 3:55PM EST44.000.060.000.000.00-156050.00%
AMC220121C000450002022-01-14 3:59PM EST45.000.060.000.000.00-925050.00%
AMC220121C000460002022-01-14 3:58PM EST46.000.050.000.000.00-1,774050.00%
AMC220121C000470002022-01-14 3:55PM EST47.000.050.000.000.00-1970100.00%
AMC220121C000480002022-01-14 3:53PM EST48.000.040.000.000.00-264050.00%
AMC220121C000490002022-01-14 3:47PM EST49.000.040.000.000.00-7060100.00%
AMC220121C000500002022-01-14 3:56PM EST50.000.040.000.000.00-1,612050.00%
AMC220121C000550002022-01-14 3:26PM EST55.000.030.000.000.00-284050.00%
AMC220121C000600002022-01-14 3:59PM EST60.000.030.000.000.00-825050.00%
AMC220121C000650002022-01-14 3:58PM EST65.000.030.000.000.00-673050.00%
AMC220121C000700002022-01-14 3:49PM EST70.000.030.000.000.00-149050.00%
AMC220121C000750002022-01-14 3:31PM EST75.000.020.000.000.00-99050.00%
AMC220121C000800002022-01-14 2:50PM EST80.000.030.000.000.00-141050.00%
AMC220121C000850002022-01-14 3:56PM EST85.000.020.000.000.00-112050.00%
AMC220121C000900002022-01-14 3:30PM EST90.000.030.000.000.00-66050.00%
AMC220121C000950002022-01-14 3:54PM EST95.000.020.000.000.00-231050.00%
AMC220121C001000002022-01-14 3:59PM EST100.000.020.000.000.00-463050.00%
AMC220121C001050002022-01-14 3:59PM EST105.000.020.000.000.00-54050.00%
AMC220121C001100002022-01-14 3:07PM EST110.000.020.000.000.00-98050.00%
AMC220121C001150002022-01-14 3:52PM EST115.000.020.000.000.00-58050.00%
AMC220121C001200002022-01-14 3:21PM EST120.000.020.000.000.00-62050.00%
AMC220121C001250002022-01-14 3:57PM EST125.000.020.000.000.00-326050.00%
AMC220121C001300002022-01-14 1:30PM EST130.000.020.000.000.00-114050.00%
AMC220121C001350002022-01-14 3:17PM EST135.000.010.000.000.00-72050.00%
AMC220121C001400002022-01-14 3:36PM EST140.000.010.000.000.00-113050.00%
AMC220121C001450002022-01-14 3:59PM EST145.000.020.000.000.00-4,897050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220121P000005002022-01-14 9:59AM EST0.500.010.000.000.00-10050.00%
AMC220121P000010002022-01-13 10:34AM EST1.000.010.000.000.00-1050.00%
AMC220121P000015002022-01-14 3:29PM EST1.500.010.000.000.00-5050.00%
AMC220121P000020002022-01-14 3:14PM EST2.000.010.000.000.00-3050.00%
AMC220121P000025002022-01-10 2:05PM EST2.500.010.000.000.00-21050.00%
AMC220121P000030002022-01-06 10:15AM EST3.000.010.000.000.00-3050.00%
AMC220121P000035002022-01-05 12:05PM EST3.500.010.000.000.00-52050.00%
AMC220121P000040002022-01-13 1:16PM EST4.000.010.000.000.00-100050.00%
AMC220121P000045002022-01-05 12:05PM EST4.500.010.000.000.00-36050.00%
AMC220121P000050002022-01-14 12:57PM EST5.000.010.000.000.00-59050.00%
AMC220121P000055002022-01-14 12:57PM EST5.500.010.000.000.00-214050.00%
AMC220121P000070002022-01-14 1:45PM EST7.000.010.000.000.00-289050.00%
AMC220121P000080002022-01-14 3:56PM EST8.000.010.000.000.00-326050.00%
AMC220121P000090002022-01-14 2:39PM EST9.000.020.000.000.00-330050.00%
AMC220121P000100002022-01-14 3:59PM EST10.000.030.000.000.00-1,814050.00%
AMC220121P000110002022-01-14 3:55PM EST11.000.030.000.000.00-701050.00%
AMC220121P000120002022-01-14 3:56PM EST12.000.050.000.000.00-635050.00%
AMC220121P000130002022-01-14 3:57PM EST13.000.060.000.000.00-546050.00%
AMC220121P000140002022-01-14 3:57PM EST14.000.080.000.000.00-555050.00%
AMC220121P000150002022-01-14 3:58PM EST15.000.120.000.000.00-6,832050.00%
AMC220121P000160002022-01-14 3:59PM EST16.000.160.000.000.00-2,729050.00%
AMC220121P000170002022-01-14 3:59PM EST17.000.260.000.000.00-12,374050.00%
AMC220121P000180002022-01-14 3:59PM EST18.000.410.000.000.00-7,946025.00%
AMC220121P000190002022-01-14 3:59PM EST19.000.670.000.000.00-9,030025.00%
AMC220121P000200002022-01-14 3:59PM EST20.001.050.000.000.00-13,50906.25%
AMC220121P000210002022-01-14 3:59PM EST21.001.580.000.000.00-2,94100.00%
AMC220121P000220002022-01-14 3:59PM EST22.002.240.000.000.00-1,55900.00%
AMC220121P000230002022-01-14 3:57PM EST23.003.020.000.000.00-1,29500.00%
AMC220121P000240002022-01-14 3:59PM EST24.003.840.000.000.00-58800.00%
AMC220121P000250002022-01-14 3:59PM EST25.004.750.000.000.00-54800.00%
AMC220121P000260002022-01-14 3:55PM EST26.005.650.000.000.00-25800.00%
AMC220121P000270002022-01-14 3:58PM EST27.006.680.000.000.00-18800.00%
AMC220121P000280002022-01-14 3:38PM EST28.007.640.000.000.00-13000.00%
AMC220121P000290002022-01-14 3:52PM EST29.008.640.000.000.00-10600.00%
AMC220121P000300002022-01-14 3:53PM EST30.009.600.000.000.00-23600.00%
AMC220121P000310002022-01-14 3:55PM EST31.0010.590.000.000.00-21600.00%
AMC220121P000320002022-01-14 3:49PM EST32.0011.580.000.000.00-14400.00%
AMC220121P000330002022-01-14 3:54PM EST33.0012.570.000.000.00-4900.00%
AMC220121P000340002022-01-14 3:06PM EST34.0013.640.000.000.00-7900.00%
AMC220121P000350002022-01-14 3:53PM EST35.0014.550.000.000.00-11400.00%
AMC220121P000360002022-01-14 1:51PM EST36.0016.000.000.000.00-3500.00%
AMC220121P000370002022-01-14 3:55PM EST37.0016.550.000.000.00-4200.00%
AMC220121P000380002022-01-14 1:39PM EST38.0018.140.000.000.00-2600.00%
AMC220121P000390002022-01-14 3:44PM EST39.0018.500.000.000.00-1800.00%
AMC220121P000400002022-01-14 3:48PM EST40.0019.560.000.000.00-19000.00%
AMC220121P000410002022-01-14 10:39AM EST41.0020.970.000.000.00-400.00%
AMC220121P000420002022-01-14 1:28PM EST42.0022.270.000.000.00-1200.00%
AMC220121P000430002022-01-14 1:08PM EST43.0023.100.000.000.00-1400.00%
AMC220121P000440002022-01-14 2:27PM EST44.0023.940.000.000.00-400.00%
AMC220121P000450002022-01-14 1:04PM EST45.0025.370.000.000.00-1500.00%
AMC220121P000460002022-01-14 3:20PM EST46.0025.500.000.000.00-100.00%
AMC220121P000470002022-01-14 9:51AM EST47.0027.190.000.000.00-200.00%
AMC220121P000480002022-01-14 10:25AM EST48.0027.790.000.000.00-700.00%
AMC220121P000490002022-01-06 10:31AM EST49.0025.800.000.000.00-600.00%
AMC220121P000500002022-01-14 1:08PM EST50.0029.900.000.000.00-500.00%
AMC220121P000550002022-01-14 11:41AM EST55.0034.350.000.000.00-400.00%
AMC220121P000600002022-01-14 12:49PM EST60.0040.000.000.000.00-600.00%
AMC220121P000650002022-01-14 2:35PM EST65.0044.750.000.000.00-200.00%
AMC220121P000700002022-01-14 1:53PM EST70.0049.800.000.000.00-700.00%
AMC220121P000750002022-01-13 2:15PM EST75.0053.100.000.000.00-200.00%
AMC220121P000800002022-01-14 3:17PM EST80.0059.450.000.000.00-200.00%
AMC220121P000850002022-01-14 2:01PM EST85.0064.700.000.000.00-800.00%
AMC220121P000900002022-01-14 2:01PM EST90.0069.700.000.000.00-200.00%
AMC220121P000950002022-01-14 12:46PM EST95.0074.900.000.000.00-400.00%
AMC220121P001000002022-01-13 9:30AM EST100.0077.610.000.000.00-100.00%
AMC220121P001050002022-01-14 2:01PM EST105.0084.700.000.000.00-1800.00%
AMC220121P001100002022-01-06 2:09PM EST110.0087.450.000.000.00-2100.00%
AMC220121P001150002022-01-11 12:26PM EST115.0092.100.000.000.00-100.00%
AMC220121P001200002022-01-13 9:30AM EST120.0097.610.000.000.00-200.00%
AMC220121P001250002021-12-29 9:55AM EST125.0097.850.000.000.00-100.00%
AMC220121P001300002021-12-31 10:02AM EST130.00101.320.000.000.00-100.00%
AMC220121P001350002021-12-21 1:19PM EST135.00105.000.000.000.00-100.00%
AMC220121P001400002022-01-13 9:30AM EST140.00117.630.000.000.00-100.00%
AMC220121P001450002022-01-14 9:40AM EST145.00124.950.000.000.00-300.00%