Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240322C00005000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 6,072 | 11,360 | 99.22% |
AMC240328C00005000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 4,199 | 12,950 | 85.94% |
AMC240405C00005000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 8,020 | 16,503 | 82.42% |
AMC240412C00005000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 134 | 1,234 | 83.98% |
AMC240419C00005000 | 2024-03-18 3:56PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | -0.05 | -17.86% | 4,933 | 8,717 | 12.50% |
AMC240426C00005000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 0.28 | 0.27 | 0.30 | -0.05 | -15.15% | 222 | 737 | 87.89% |
AMC240517C00005000 | 2024-03-18 3:58PM EDT | 2024-05-17 | 0.45 | 0.42 | 0.45 | -0.02 | -4.26% | 210 | 1,274 | 92.58% |
AMC240621C00005000 | 2024-03-18 3:58PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | +0.01 | +1.56% | 1,459 | 13,179 | 6.25% |
AMC240920C00005000 | 2024-03-18 3:51PM EDT | 2024-09-20 | 0.89 | 0.87 | 0.91 | -0.06 | -6.32% | 1,251 | 8,680 | 89.06% |
AMC250117C00005000 | 2024-03-18 3:31PM EDT | 2025-01-17 | 1.23 | 1.14 | 1.25 | 0.00 | - | 43 | 2,633 | 88.96% |
AMC250620C00005000 | 2024-03-18 3:43PM EDT | 2025-06-20 | 1.55 | 1.50 | 1.52 | -0.11 | -6.63% | 32 | 1,666 | 89.36% |
AMC260116C00005000 | 2024-03-18 2:48PM EDT | 2026-01-16 | 1.78 | 1.49 | 1.83 | +0.05 | +2.89% | 124 | 3,905 | 80.86% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240322P00005000 | 2024-03-18 3:57PM EDT | 2024-03-22 | 0.64 | 0.59 | 0.64 | +0.02 | +3.23% | 136 | 995 | 68.75% |
AMC240328P00005000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.69 | 0.00 | 0.00 | +0.02 | +2.99% | 1,141 | 1,255 | 0.00% |
AMC240405P00005000 | 2024-03-18 3:23PM EDT | 2024-04-05 | 0.70 | 0.68 | 0.74 | -0.06 | -7.89% | 122 | 718 | 75.78% |
AMC240412P00005000 | 2024-03-18 11:24AM EDT | 2024-04-12 | 0.77 | 0.76 | 0.79 | -0.02 | -2.53% | 12 | 760 | 81.25% |
AMC240419P00005000 | 2024-03-18 12:46PM EDT | 2024-04-19 | 0.77 | 0.00 | 0.00 | -0.08 | -9.41% | 14 | 858 | 0.00% |
AMC240426P00005000 | 2024-03-15 12:30PM EDT | 2024-04-26 | 0.84 | 0.84 | 0.91 | 0.00 | - | 19 | 99 | 84.38% |
AMC240517P00005000 | 2024-03-18 3:40PM EDT | 2024-05-17 | 0.99 | 1.00 | 1.05 | -0.04 | -3.88% | 41 | 73 | 89.84% |
AMC240621P00005000 | 2024-03-18 12:12PM EDT | 2024-06-21 | 1.15 | 1.14 | 1.21 | -0.05 | -4.17% | 6 | 9,846 | 88.28% |
AMC240920P00005000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 1.41 | 1.40 | 1.48 | -0.08 | -5.37% | 6 | 330 | 84.28% |
AMC250117P00005000 | 2024-03-18 11:29AM EDT | 2025-01-17 | 1.70 | 1.69 | 1.78 | -0.03 | -1.73% | 6 | 6,462 | 84.47% |
AMC250620P00005000 | 2024-03-15 1:53PM EDT | 2025-06-20 | 2.05 | 1.96 | 2.23 | 0.00 | - | 2 | 686 | 87.99% |
AMC260116P00005000 | 2024-03-15 11:18AM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 23 | 7,105 | 0.00% |