Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,476.63 +4.46 (+0.06%) BTC-USD
17,151.25 -65.79 (-0.38%) CMC Crypto 200
402.11 -4.14 (-1.02%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221216C00001000 | 2022-12-09 3:48PM EST | 1.00 | 4.95 | 4.85 | 5.00 | -1.09 | -18.05% | 31 | 5 | 812.50% |
| AMC221216C00002000 | 2022-12-08 2:07PM EST | 2.00 | 4.10 | 3.85 | 4.00 | 0.00 | - | 4 | 0 | 506.25% |
| AMC221216C00002500 | 2022-12-08 10:24AM EST | 2.50 | 3.80 | 3.35 | 3.50 | 0.00 | - | 1 | 5 | 412.50% |
| AMC221216C00003000 | 2022-12-07 11:45AM EST | 3.00 | 3.54 | 2.91 | 3.05 | 0.00 | - | 1 | 22 | 306.25% |
| AMC221216C00003500 | 2022-12-09 3:59PM EST | 3.50 | 2.45 | 2.41 | 2.49 | -0.19 | -7.20% | 7 | 5 | 187.50% |
| AMC221216C00004000 | 2022-12-09 3:58PM EST | 4.00 | 1.95 | 1.93 | 2.05 | -0.12 | -5.80% | 8 | 169 | 203.13% |
| AMC221216C00004500 | 2022-12-09 3:59PM EST | 4.50 | 1.48 | 1.40 | 1.57 | -0.31 | -17.32% | 75 | 12 | 150.00% |
| AMC221216C00005000 | 2022-12-09 3:59PM EST | 5.00 | 1.04 | 1.02 | 1.08 | -0.13 | -11.11% | 401 | 409 | 140.63% |
| AMC221216C00005500 | 2022-12-09 3:59PM EST | 5.50 | 0.67 | 0.66 | 0.67 | -0.12 | -15.19% | 1,844 | 770 | 129.30% |
| AMC221216C00006000 | 2022-12-09 3:59PM EST | 6.00 | 0.41 | 0.40 | 0.41 | -0.13 | -24.07% | 5,159 | 3,571 | 132.03% |
| AMC221216C00006500 | 2022-12-09 3:59PM EST | 6.50 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 5,182 | 5,841 | 141.41% |
| AMC221216C00007000 | 2022-12-09 3:58PM EST | 7.00 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 4,449 | 9,558 | 154.69% |
| AMC221216C00007500 | 2022-12-09 3:59PM EST | 7.50 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 2,608 | 20,384 | 166.41% |
| AMC221216C00008000 | 2022-12-09 3:59PM EST | 8.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 3,728 | 19,296 | 178.91% |
| AMC221216C00008500 | 2022-12-09 3:59PM EST | 8.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1,974 | 3,689 | 190.63% |
| AMC221216C00009000 | 2022-12-09 3:59PM EST | 9.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,238 | 11,498 | 204.69% |
| AMC221216C00009500 | 2022-12-09 3:56PM EST | 9.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 204 | 3,506 | 215.63% |
| AMC221216C00010000 | 2022-12-09 3:57PM EST | 10.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,423 | 13,723 | 223.44% |
| AMC221216C00010500 | 2022-12-09 3:58PM EST | 10.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 221 | 3,768 | 239.06% |
| AMC221216C00011000 | 2022-12-09 3:58PM EST | 11.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,575 | 8,264 | 242.19% |
| AMC221216C00011500 | 2022-12-09 3:53PM EST | 11.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 35 | 1,290 | 256.25% |
| AMC221216C00012000 | 2022-12-09 3:56PM EST | 12.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 318 | 6,457 | 262.50% |
| AMC221216C00012500 | 2022-12-09 3:39PM EST | 12.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 133 | 1,926 | 265.63% |
| AMC221216C00013000 | 2022-12-09 3:49PM EST | 13.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 8,234 | 275.00% |
| AMC221216C00013500 | 2022-12-09 12:39PM EST | 13.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 488 | 287.50% |
| AMC221216C00014000 | 2022-12-09 3:59PM EST | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 267 | 1,901 | 275.00% |
| AMC221216C00015000 | 2022-12-09 3:59PM EST | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6,761 | 26,708 | 293.75% |
| AMC221216C00016000 | 2022-12-09 3:52PM EST | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 484 | 2,813 | 312.50% |
| AMC221216C00017000 | 2022-12-09 1:03PM EST | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,899 | 325.00% |
| AMC221216C00018000 | 2022-12-09 3:10PM EST | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 564 | 1,221 | 340.63% |
| AMC221216C00019000 | 2022-12-09 11:36AM EST | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 3,310 | 356.25% |
| AMC221216C00020000 | 2022-12-09 1:36PM EST | 20.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 159 | 4,431 | 350.00% |
| AMC221216C00021000 | 2022-12-09 1:42PM EST | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 120 | 3,015 | 362.50% |
| AMC221216C00022000 | 2022-12-09 3:32PM EST | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 1,249 | 387.50% |
| AMC221216C00023000 | 2022-12-09 10:53AM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,873 | 381.25% |
| AMC221216C00024000 | 2022-12-09 3:37PM EST | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 3,069 | 387.50% |
| AMC221216C00025000 | 2022-12-08 3:48PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 363 | 5,593 | 400.00% |
| AMC221216C00026000 | 2022-12-09 3:58PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 20,173 | 375.00% |
| AMC221216C00027000 | 2022-08-19 11:51AM EST | 27.00 | 3.05 | 2.80 | 3.10 | -0.50 | -14.08% | 22 | 462 | 1,597.66% |
| AMC221216C00028000 | 2022-08-19 9:41AM EST | 28.00 | 3.01 | 2.65 | 2.99 | -0.34 | -10.15% | 7 | 226 | 1,566.41% |
| AMC221216C00029000 | 2022-08-19 1:21PM EST | 29.00 | 2.65 | 2.51 | 2.88 | -0.65 | -19.70% | 9 | 385 | 1,537.50% |
| AMC221216C00030000 | 2022-08-19 2:43PM EST | 30.00 | 2.45 | 2.30 | 2.74 | -0.60 | -19.67% | 130 | 1,070 | 1,492.97% |
| AMC221216C00031000 | 2022-08-19 2:02PM EST | 31.00 | 2.28 | 2.20 | 2.65 | -0.51 | -18.28% | 6 | 600 | 1,474.22% |
| AMC221216C00032000 | 2022-08-19 2:54PM EST | 32.00 | 2.38 | 2.13 | 2.50 | -0.40 | -14.39% | 32 | 1,176 | 1,450.00% |
| AMC221216C00033000 | 2022-08-19 2:05PM EST | 33.00 | 2.06 | 2.00 | 2.42 | -0.59 | -22.26% | 12 | 200 | 1,428.13% |
| AMC221216C00034000 | 2022-08-19 1:59PM EST | 34.00 | 1.94 | 1.98 | 2.34 | -0.56 | -22.40% | 49 | 92 | 1,421.88% |
| AMC221216C00035000 | 2022-08-19 2:57PM EST | 35.00 | 2.11 | 1.87 | 2.20 | -0.31 | -12.81% | 253 | 6,440 | 1,392.97% |
| AMC221216C00036000 | 2022-08-17 11:56AM EST | 36.00 | 3.30 | 1.67 | 2.19 | 0.00 | - | 24 | 44 | 1,370.31% |
| AMC221216C00037000 | 2022-08-19 2:46PM EST | 37.00 | 1.84 | 1.61 | 2.11 | -1.41 | -43.38% | 44 | 220 | 1,357.42% |
| AMC221216C00038000 | 2022-08-19 12:21PM EST | 38.00 | 1.76 | 1.63 | 2.04 | -0.36 | -16.98% | 25 | 83 | 1,358.20% |
| AMC221216C00039000 | 2022-08-19 2:33PM EST | 39.00 | 1.67 | 1.47 | 2.01 | -0.40 | -19.32% | 31 | 40 | 1,337.50% |
| AMC221216C00040000 | 2022-08-19 2:50PM EST | 40.00 | 1.67 | 1.41 | 1.96 | -0.30 | -15.23% | 66 | 428 | 1,328.13% |
| AMC221216C00041000 | 2022-08-19 12:42PM EST | 41.00 | 1.58 | 1.46 | 1.86 | -0.33 | -17.28% | 93 | 497 | 1,328.13% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC221216P00001000 | 2022-12-07 9:42AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 321 | 550.00% |
| AMC221216P00002000 | 2022-12-09 2:04PM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,549 | 337.50% |
| AMC221216P00002500 | 2022-12-09 1:07PM EST | 2.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 562 | 300.00% |
| AMC221216P00003000 | 2022-12-09 1:50PM EST | 3.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 23 | 2,487 | 237.50% |
| AMC221216P00003500 | 2022-12-09 3:52PM EST | 3.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,634 | 2,050 | 225.00% |
| AMC221216P00004000 | 2022-12-09 3:57PM EST | 4.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 420 | 3,164 | 187.50% |
| AMC221216P00004500 | 2022-12-09 3:58PM EST | 4.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 541 | 3,145 | 165.63% |
| AMC221216P00005000 | 2022-12-09 3:59PM EST | 5.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 2,017 | 5,840 | 146.09% |
| AMC221216P00005500 | 2022-12-09 3:59PM EST | 5.50 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 8,549 | 4,129 | 139.84% |
| AMC221216P00006000 | 2022-12-09 3:59PM EST | 6.00 | 0.48 | 0.48 | 0.51 | 0.00 | - | 4,582 | 23,093 | 141.02% |
| AMC221216P00006500 | 2022-12-09 3:59PM EST | 6.50 | 0.86 | 0.82 | 0.86 | +0.06 | +7.50% | 1,832 | 5,925 | 149.22% |
| AMC221216P00007000 | 2022-12-09 3:59PM EST | 7.00 | 1.26 | 1.23 | 1.28 | +0.04 | +3.28% | 2,368 | 26,602 | 161.72% |
| AMC221216P00007500 | 2022-12-09 3:59PM EST | 7.50 | 1.70 | 1.70 | 1.74 | +0.04 | +2.41% | 597 | 11,393 | 182.03% |
| AMC221216P00008000 | 2022-12-09 3:55PM EST | 8.00 | 2.22 | 2.11 | 2.22 | +0.14 | +6.73% | 994 | 4,390 | 184.38% |
| AMC221216P00008500 | 2022-12-09 3:52PM EST | 8.50 | 2.67 | 2.62 | 2.70 | +0.11 | +4.30% | 765 | 1,400 | 206.25% |
| AMC221216P00009000 | 2022-12-09 3:41PM EST | 9.00 | 3.20 | 3.10 | 3.20 | +0.24 | +8.11% | 43 | 3,153 | 221.88% |
| AMC221216P00009500 | 2022-12-08 3:35PM EST | 9.50 | 3.51 | 3.60 | 3.70 | 0.00 | - | 62 | 331 | 240.63% |
| AMC221216P00010000 | 2022-12-09 3:59PM EST | 10.00 | 4.11 | 4.10 | 4.20 | +0.04 | +0.98% | 40 | 1,961 | 259.38% |
| AMC221216P00010500 | 2022-12-08 9:59AM EST | 10.50 | 4.09 | 4.55 | 4.75 | 0.00 | - | 1 | 61 | 276.56% |
| AMC221216P00011000 | 2022-12-08 10:00AM EST | 11.00 | 4.45 | 5.05 | 5.20 | 0.00 | - | 3 | 210 | 273.44% |
| AMC221216P00011500 | 2022-12-08 9:36AM EST | 11.50 | 5.40 | 5.55 | 5.75 | 0.00 | - | 1 | 4 | 307.81% |
| AMC221216P00012000 | 2022-12-08 1:30PM EST | 12.00 | 5.85 | 6.05 | 6.15 | 0.00 | - | 3 | 172 | 275.00% |
| AMC221216P00012500 | 2022-12-08 9:53AM EST | 12.50 | 6.05 | 6.55 | 6.65 | 0.00 | - | 1 | 8 | 287.50% |
| AMC221216P00013000 | 2022-12-09 12:23PM EST | 13.00 | 7.09 | 7.05 | 7.15 | +0.69 | +10.78% | 10 | 206 | 298.44% |
| AMC221216P00013500 | 2022-12-07 10:32AM EST | 13.50 | 6.90 | 7.55 | 7.70 | 0.00 | - | 38 | 41 | 337.50% |
| AMC221216P00014000 | 2022-12-02 10:02AM EST | 14.00 | 6.05 | 8.05 | 8.20 | 0.00 | - | 1 | 607 | 348.44% |
| AMC221216P00015000 | 2022-12-09 9:30AM EST | 15.00 | 8.95 | 9.05 | 9.20 | +0.11 | +1.24% | 10 | 14,901 | 368.75% |
| AMC221216P00016000 | 2022-12-05 9:37AM EST | 16.00 | 7.65 | 10.05 | 10.20 | 0.00 | - | 3 | 148 | 387.50% |
| AMC221216P00017000 | 2022-12-08 1:30PM EST | 17.00 | 10.80 | 11.05 | 11.15 | 0.00 | - | 4 | 63 | 375.00% |
| AMC221216P00018000 | 2022-12-02 1:22PM EST | 18.00 | 9.80 | 12.05 | 12.15 | 0.00 | - | 2 | 460 | 390.63% |
| AMC221216P00019000 | 2022-12-09 11:11AM EST | 19.00 | 13.02 | 13.00 | 13.20 | +0.43 | +3.42% | 1 | 94 | 404.69% |
| AMC221216P00020000 | 2022-12-09 10:36AM EST | 20.00 | 13.99 | 14.00 | 14.20 | +2.14 | +18.06% | 12 | 59 | 418.75% |
| AMC221216P00021000 | 2022-12-01 12:00PM EST | 21.00 | 12.71 | 15.00 | 15.15 | 0.00 | - | 16 | 34 | 381.25% |
| AMC221216P00022000 | 2022-12-08 3:32PM EST | 22.00 | 15.92 | 16.00 | 16.20 | 0.00 | - | 10 | 34 | 443.75% |
| AMC221216P00023000 | 2022-11-18 2:47PM EST | 23.00 | 15.75 | 17.00 | 17.15 | 0.00 | - | 1 | 8 | 400.00% |
| AMC221216P00024000 | 2022-12-05 9:36AM EST | 24.00 | 15.66 | 18.00 | 18.15 | 0.00 | - | 1 | 106 | 412.50% |
| AMC221216P00025000 | 2022-11-30 12:30PM EST | 25.00 | 18.00 | 19.00 | 19.15 | 0.00 | - | 2 | 84 | 418.75% |
| AMC221216P00026000 | 2022-12-08 10:37AM EST | 26.00 | 19.80 | 20.00 | 20.20 | 0.00 | - | 2 | 55 | 487.50% |
| AMC221216P00027000 | 2022-08-19 10:34AM EST | 27.00 | 12.42 | 12.45 | 12.85 | +1.24 | +11.09% | 25 | 109 | 0.00% |
| AMC221216P00028000 | 2022-08-19 9:53AM EST | 28.00 | 12.85 | 13.20 | 13.80 | +1.95 | +17.89% | 1 | 183 | 0.00% |
| AMC221216P00029000 | 2022-08-19 9:10AM EST | 29.00 | 13.85 | 14.10 | 14.55 | +0.65 | +4.92% | 1 | 294 | 0.00% |
| AMC221216P00030000 | 2022-08-19 12:28PM EST | 30.00 | 15.05 | 14.95 | 15.40 | +1.30 | +9.45% | 10 | 1,349 | 0.00% |
| AMC221216P00031000 | 2022-08-18 11:03AM EST | 31.00 | 14.43 | 15.80 | 16.25 | 0.00 | - | 26 | 37 | 0.00% |
| AMC221216P00032000 | 2022-08-19 2:51PM EST | 32.00 | 16.85 | 16.70 | 17.25 | +1.45 | +9.42% | 13 | 47 | 0.00% |
| AMC221216P00033000 | 2022-08-19 9:59AM EST | 33.00 | 17.45 | 17.45 | 18.35 | +1.20 | +7.38% | 4 | 20 | 0.00% |
| AMC221216P00034000 | 2022-08-19 12:27PM EST | 34.00 | 18.60 | 18.45 | 19.00 | +2.74 | +17.28% | 4 | 37 | 0.00% |
| AMC221216P00035000 | 2022-08-19 10:00AM EST | 35.00 | 19.25 | 19.25 | 19.95 | +1.25 | +6.94% | 2 | 727 | 0.00% |
| AMC221216P00036000 | 2022-08-18 12:15PM EST | 36.00 | 18.80 | 20.20 | 21.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMC221216P00037000 | 2022-08-10 1:49PM EST | 37.00 | 17.65 | 20.90 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| AMC221216P00038000 | 2022-08-09 9:22AM EST | 38.00 | 19.05 | 22.05 | 23.05 | 0.00 | - | 22 | 22 | 0.00% |
| AMC221216P00039000 | 2022-08-18 9:05AM EST | 39.00 | 20.85 | 22.95 | 24.00 | 0.00 | - | 1 | 83 | 0.00% |
| AMC221216P00040000 | 2022-08-19 11:58AM EST | 40.00 | 24.00 | 23.75 | 24.75 | +3.00 | +14.29% | 100 | 886 | 0.00% |
| AMC221216P00041000 | 2022-08-19 2:54PM EST | 41.00 | 25.05 | 24.60 | 25.90 | +2.90 | +13.09% | 2 | 104 | 0.00% |
© 2022 Yahoo. All rights reserved.
