Singapore markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.94-0.13 (-2.14%)
At close: 04:00PM EST
5.96 +0.02 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC221216C000010002022-12-09 3:48PM EST1.004.954.855.00-1.09-18.05%315812.50%
AMC221216C000020002022-12-08 2:07PM EST2.004.103.854.000.00-40506.25%
AMC221216C000025002022-12-08 10:24AM EST2.503.803.353.500.00-15412.50%
AMC221216C000030002022-12-07 11:45AM EST3.003.542.913.050.00-122306.25%
AMC221216C000035002022-12-09 3:59PM EST3.502.452.412.49-0.19-7.20%75187.50%
AMC221216C000040002022-12-09 3:58PM EST4.001.951.932.05-0.12-5.80%8169203.13%
AMC221216C000045002022-12-09 3:59PM EST4.501.481.401.57-0.31-17.32%7512150.00%
AMC221216C000050002022-12-09 3:59PM EST5.001.041.021.08-0.13-11.11%401409140.63%
AMC221216C000055002022-12-09 3:59PM EST5.500.670.660.67-0.12-15.19%1,844770129.30%
AMC221216C000060002022-12-09 3:59PM EST6.000.410.400.41-0.13-24.07%5,1593,571132.03%
AMC221216C000065002022-12-09 3:59PM EST6.500.260.250.26-0.10-27.78%5,1825,841141.41%
AMC221216C000070002022-12-09 3:58PM EST7.000.170.170.18-0.06-26.09%4,4499,558154.69%
AMC221216C000075002022-12-09 3:59PM EST7.500.120.120.13-0.07-36.84%2,60820,384166.41%
AMC221216C000080002022-12-09 3:59PM EST8.000.100.090.10-0.04-28.57%3,72819,296178.91%
AMC221216C000085002022-12-09 3:59PM EST8.500.080.070.08-0.03-27.27%1,9743,689190.63%
AMC221216C000090002022-12-09 3:59PM EST9.000.070.060.07-0.01-12.50%1,23811,498204.69%
AMC221216C000095002022-12-09 3:56PM EST9.500.050.050.06-0.02-28.57%2043,506215.63%
AMC221216C000100002022-12-09 3:57PM EST10.000.040.040.05-0.03-42.86%1,42313,723223.44%
AMC221216C000105002022-12-09 3:58PM EST10.500.040.040.05-0.02-33.33%2213,768239.06%
AMC221216C000110002022-12-09 3:58PM EST11.000.040.030.04-0.01-20.00%1,5758,264242.19%
AMC221216C000115002022-12-09 3:53PM EST11.500.030.030.04-0.01-25.00%351,290256.25%
AMC221216C000120002022-12-09 3:56PM EST12.000.030.020.040.00-3186,457262.50%
AMC221216C000125002022-12-09 3:39PM EST12.500.020.020.03-0.02-50.00%1331,926265.63%
AMC221216C000130002022-12-09 3:49PM EST13.000.020.020.03-0.01-33.33%478,234275.00%
AMC221216C000135002022-12-09 12:39PM EST13.500.030.020.030.00-25488287.50%
AMC221216C000140002022-12-09 3:59PM EST14.000.020.010.020.00-2671,901275.00%
AMC221216C000150002022-12-09 3:59PM EST15.000.020.010.02-0.01-33.33%6,76126,708293.75%
AMC221216C000160002022-12-09 3:52PM EST16.000.020.010.02+0.01+100.00%4842,813312.50%
AMC221216C000170002022-12-09 1:03PM EST17.000.010.010.02-0.01-50.00%11,899325.00%
AMC221216C000180002022-12-09 3:10PM EST18.000.020.010.020.00-5641,221340.63%
AMC221216C000190002022-12-09 11:36AM EST19.000.010.010.02-0.01-50.00%23,310356.25%
AMC221216C000200002022-12-09 1:36PM EST20.000.010.000.02-0.02-66.67%1594,431350.00%
AMC221216C000210002022-12-09 1:42PM EST21.000.010.000.02-0.01-50.00%1203,015362.50%
AMC221216C000220002022-12-09 3:32PM EST22.000.010.010.020.00-291,249387.50%
AMC221216C000230002022-12-09 10:53AM EST23.000.010.000.020.00-21,873381.25%
AMC221216C000240002022-12-09 3:37PM EST24.000.010.000.020.00-113,069387.50%
AMC221216C000250002022-12-08 3:48PM EST25.000.010.000.020.00-3635,593400.00%
AMC221216C000260002022-12-09 3:58PM EST26.000.010.000.010.00-36020,173375.00%
AMC221216C000270002022-08-19 11:51AM EST27.003.052.803.10-0.50-14.08%224621,597.66%
AMC221216C000280002022-08-19 9:41AM EST28.003.012.652.99-0.34-10.15%72261,566.41%
AMC221216C000290002022-08-19 1:21PM EST29.002.652.512.88-0.65-19.70%93851,537.50%
AMC221216C000300002022-08-19 2:43PM EST30.002.452.302.74-0.60-19.67%1301,0701,492.97%
AMC221216C000310002022-08-19 2:02PM EST31.002.282.202.65-0.51-18.28%66001,474.22%
AMC221216C000320002022-08-19 2:54PM EST32.002.382.132.50-0.40-14.39%321,1761,450.00%
AMC221216C000330002022-08-19 2:05PM EST33.002.062.002.42-0.59-22.26%122001,428.13%
AMC221216C000340002022-08-19 1:59PM EST34.001.941.982.34-0.56-22.40%49921,421.88%
AMC221216C000350002022-08-19 2:57PM EST35.002.111.872.20-0.31-12.81%2536,4401,392.97%
AMC221216C000360002022-08-17 11:56AM EST36.003.301.672.190.00-24441,370.31%
AMC221216C000370002022-08-19 2:46PM EST37.001.841.612.11-1.41-43.38%442201,357.42%
AMC221216C000380002022-08-19 12:21PM EST38.001.761.632.04-0.36-16.98%25831,358.20%
AMC221216C000390002022-08-19 2:33PM EST39.001.671.472.01-0.40-19.32%31401,337.50%
AMC221216C000400002022-08-19 2:50PM EST40.001.671.411.96-0.30-15.23%664281,328.13%
AMC221216C000410002022-08-19 12:42PM EST41.001.581.461.86-0.33-17.28%934971,328.13%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC221216P000010002022-12-07 9:42AM EST1.000.010.000.010.00-2321550.00%
AMC221216P000020002022-12-09 2:04PM EST2.000.010.000.010.00-91,549337.50%
AMC221216P000025002022-12-09 1:07PM EST2.500.020.000.02+0.01+100.00%1562300.00%
AMC221216P000030002022-12-09 1:50PM EST3.000.020.000.02+0.01+100.00%232,487237.50%
AMC221216P000035002022-12-09 3:52PM EST3.500.030.010.040.00-1,6342,050225.00%
AMC221216P000040002022-12-09 3:57PM EST4.000.040.030.04+0.01+33.33%4203,164187.50%
AMC221216P000045002022-12-09 3:58PM EST4.500.060.060.070.00-5413,145165.63%
AMC221216P000050002022-12-09 3:59PM EST5.000.120.110.13-0.01-7.69%2,0175,840146.09%
AMC221216P000055002022-12-09 3:59PM EST5.500.250.250.26-0.02-7.41%8,5494,129139.84%
AMC221216P000060002022-12-09 3:59PM EST6.000.480.480.510.00-4,58223,093141.02%
AMC221216P000065002022-12-09 3:59PM EST6.500.860.820.86+0.06+7.50%1,8325,925149.22%
AMC221216P000070002022-12-09 3:59PM EST7.001.261.231.28+0.04+3.28%2,36826,602161.72%
AMC221216P000075002022-12-09 3:59PM EST7.501.701.701.74+0.04+2.41%59711,393182.03%
AMC221216P000080002022-12-09 3:55PM EST8.002.222.112.22+0.14+6.73%9944,390184.38%
AMC221216P000085002022-12-09 3:52PM EST8.502.672.622.70+0.11+4.30%7651,400206.25%
AMC221216P000090002022-12-09 3:41PM EST9.003.203.103.20+0.24+8.11%433,153221.88%
AMC221216P000095002022-12-08 3:35PM EST9.503.513.603.700.00-62331240.63%
AMC221216P000100002022-12-09 3:59PM EST10.004.114.104.20+0.04+0.98%401,961259.38%
AMC221216P000105002022-12-08 9:59AM EST10.504.094.554.750.00-161276.56%
AMC221216P000110002022-12-08 10:00AM EST11.004.455.055.200.00-3210273.44%
AMC221216P000115002022-12-08 9:36AM EST11.505.405.555.750.00-14307.81%
AMC221216P000120002022-12-08 1:30PM EST12.005.856.056.150.00-3172275.00%
AMC221216P000125002022-12-08 9:53AM EST12.506.056.556.650.00-18287.50%
AMC221216P000130002022-12-09 12:23PM EST13.007.097.057.15+0.69+10.78%10206298.44%
AMC221216P000135002022-12-07 10:32AM EST13.506.907.557.700.00-3841337.50%
AMC221216P000140002022-12-02 10:02AM EST14.006.058.058.200.00-1607348.44%
AMC221216P000150002022-12-09 9:30AM EST15.008.959.059.20+0.11+1.24%1014,901368.75%
AMC221216P000160002022-12-05 9:37AM EST16.007.6510.0510.200.00-3148387.50%
AMC221216P000170002022-12-08 1:30PM EST17.0010.8011.0511.150.00-463375.00%
AMC221216P000180002022-12-02 1:22PM EST18.009.8012.0512.150.00-2460390.63%
AMC221216P000190002022-12-09 11:11AM EST19.0013.0213.0013.20+0.43+3.42%194404.69%
AMC221216P000200002022-12-09 10:36AM EST20.0013.9914.0014.20+2.14+18.06%1259418.75%
AMC221216P000210002022-12-01 12:00PM EST21.0012.7115.0015.150.00-1634381.25%
AMC221216P000220002022-12-08 3:32PM EST22.0015.9216.0016.200.00-1034443.75%
AMC221216P000230002022-11-18 2:47PM EST23.0015.7517.0017.150.00-18400.00%
AMC221216P000240002022-12-05 9:36AM EST24.0015.6618.0018.150.00-1106412.50%
AMC221216P000250002022-11-30 12:30PM EST25.0018.0019.0019.150.00-284418.75%
AMC221216P000260002022-12-08 10:37AM EST26.0019.8020.0020.200.00-255487.50%
AMC221216P000270002022-08-19 10:34AM EST27.0012.4212.4512.85+1.24+11.09%251090.00%
AMC221216P000280002022-08-19 9:53AM EST28.0012.8513.2013.80+1.95+17.89%11830.00%
AMC221216P000290002022-08-19 9:10AM EST29.0013.8514.1014.55+0.65+4.92%12940.00%
AMC221216P000300002022-08-19 12:28PM EST30.0015.0514.9515.40+1.30+9.45%101,3490.00%
AMC221216P000310002022-08-18 11:03AM EST31.0014.4315.8016.250.00-26370.00%
AMC221216P000320002022-08-19 2:51PM EST32.0016.8516.7017.25+1.45+9.42%13470.00%
AMC221216P000330002022-08-19 9:59AM EST33.0017.4517.4518.35+1.20+7.38%4200.00%
AMC221216P000340002022-08-19 12:27PM EST34.0018.6018.4519.00+2.74+17.28%4370.00%
AMC221216P000350002022-08-19 10:00AM EST35.0019.2519.2519.95+1.25+6.94%27270.00%
AMC221216P000360002022-08-18 12:15PM EST36.0018.8020.2021.200.00-120.00%
AMC221216P000370002022-08-10 1:49PM EST37.0017.6520.9022.100.00--10.00%
AMC221216P000380002022-08-09 9:22AM EST38.0019.0522.0523.050.00-22220.00%
AMC221216P000390002022-08-18 9:05AM EST39.0020.8522.9524.000.00-1830.00%
AMC221216P000400002022-08-19 11:58AM EST40.0024.0023.7524.75+3.00+14.29%1008860.00%
AMC221216P000410002022-08-19 2:54PM EST41.0025.0524.6025.90+2.90+13.09%21040.00%