AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240614C00000500 | 2024-05-29 11:17AM EDT | 0.50 | 4.00 | 3.10 | 4.75 | 0.00 | - | 1 | 53 | 900.00% |
| AMC240614C00001000 | 2024-05-30 10:34AM EDT | 1.00 | 3.15 | 2.86 | 4.25 | 0.00 | - | 6 | 7 | 790.63% |
| AMC240614C00001500 | 2024-05-30 9:46AM EDT | 1.50 | 2.70 | 2.49 | 3.70 | 0.00 | - | 1 | 4 | 618.75% |
| AMC240614C00002000 | 2024-05-31 2:37PM EDT | 2.00 | 2.24 | 2.10 | 3.20 | -0.10 | -4.27% | 2 | 54 | 512.50% |
| AMC240614C00002500 | 2024-05-31 3:43PM EDT | 2.50 | 1.75 | 1.63 | 2.30 | -0.07 | -3.85% | 26 | 73 | 282.81% |
| AMC240614C00003000 | 2024-05-31 2:41PM EDT | 3.00 | 1.29 | 1.28 | 1.40 | -0.04 | -3.01% | 83 | 1,546 | 106.25% |
| AMC240614C00003500 | 2024-05-31 3:57PM EDT | 3.50 | 0.95 | 0.79 | 1.15 | -0.04 | -4.04% | 170 | 495 | 148.44% |
| AMC240614C00004000 | 2024-05-31 3:57PM EDT | 4.00 | 0.62 | 0.55 | 0.66 | +0.02 | +3.33% | 690 | 2,282 | 134.38% |
| AMC240614C00004500 | 2024-05-31 3:59PM EDT | 4.50 | 0.43 | 0.38 | 0.45 | 0.00 | - | 1,157 | 2,646 | 149.61% |
| AMC240614C00005000 | 2024-05-31 3:59PM EDT | 5.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 4,533 | 3,385 | 175.78% |
| AMC240614C00005500 | 2024-05-31 3:59PM EDT | 5.50 | 0.25 | 0.20 | 0.40 | -0.03 | -10.71% | 1,221 | 2,783 | 203.13% |
| AMC240614C00006000 | 2024-05-31 3:58PM EDT | 6.00 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 1,472 | 1,850 | 203.91% |
| AMC240614C00006500 | 2024-05-31 3:59PM EDT | 6.50 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 326 | 1,689 | 218.75% |
| AMC240614C00007000 | 2024-05-31 3:57PM EDT | 7.00 | 0.17 | 0.13 | 0.17 | -0.01 | -5.56% | 479 | 1,689 | 225.78% |
| AMC240614C00007500 | 2024-05-31 3:28PM EDT | 7.50 | 0.13 | 0.05 | 0.31 | -0.04 | -23.53% | 1,634 | 651 | 259.38% |
| AMC240614C00008000 | 2024-05-31 3:43PM EDT | 8.00 | 0.12 | 0.05 | 0.14 | -0.03 | -20.00% | 197 | 1,292 | 233.59% |
| AMC240614C00008500 | 2024-05-31 1:15PM EDT | 8.50 | 0.11 | 0.08 | 0.12 | -0.04 | -26.67% | 44 | 365 | 252.34% |
| AMC240614C00009000 | 2024-05-31 3:56PM EDT | 9.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 36 | 745 | 273.44% |
| AMC240614C00009500 | 2024-05-31 3:57PM EDT | 9.50 | 0.10 | 0.08 | 0.14 | 0.00 | - | 63 | 553 | 285.94% |
| AMC240614C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 282 | 1,710 | 285.94% |
| AMC240614C00010500 | 2024-05-31 1:55PM EDT | 10.50 | 0.05 | 0.06 | 0.11 | -0.04 | -44.44% | 25 | 956 | 293.75% |
| AMC240614C00011000 | 2024-05-31 12:43PM EDT | 11.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 98 | 452 | 301.56% |
| AMC240614C00011500 | 2024-05-31 1:52PM EDT | 11.50 | 0.07 | 0.05 | 0.12 | 0.00 | - | 11 | 146 | 314.84% |
| AMC240614C00012000 | 2024-05-31 12:17PM EDT | 12.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 10 | 1,167 | 328.13% |
| AMC240614C00012500 | 2024-05-31 3:57PM EDT | 12.50 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 181 | 812 | 325.00% |
| AMC240614C00013000 | 2024-05-30 1:05PM EDT | 13.00 | 0.07 | 0.04 | 0.31 | 0.00 | - | 1 | 99 | 400.00% |
| AMC240614C00013500 | 2024-05-31 11:38AM EDT | 13.50 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 84 | 227 | 328.13% |
| AMC240614C00014000 | 2024-05-31 10:25AM EDT | 14.00 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 26 | 139 | 325.00% |
| AMC240614C00014500 | 2024-05-30 3:07PM EDT | 14.50 | 0.06 | 0.03 | 0.27 | -0.01 | -14.29% | 8 | 41 | 410.94% |
| AMC240614C00015000 | 2024-05-30 1:17PM EDT | 15.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 3 | 475 | 328.13% |
| AMC240614C00015500 | 2024-05-28 3:33PM EDT | 15.50 | 0.17 | 0.01 | 0.55 | 0.00 | - | 11 | 41 | 494.53% |
| AMC240614C00016000 | 2024-05-31 10:06AM EDT | 16.00 | 0.08 | 0.01 | 0.11 | -0.01 | -11.11% | 1 | 182 | 364.06% |
| AMC240614C00016500 | 2024-05-29 12:59PM EDT | 16.50 | 0.07 | 0.01 | 0.57 | 0.00 | - | 1 | 51 | 514.06% |
| AMC240614C00017000 | 2024-05-30 9:42AM EDT | 17.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 6 | 37 | 415.63% |
| AMC240614C00017500 | 2024-05-29 12:05PM EDT | 17.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 29 | 595.31% |
| AMC240614C00018000 | 2024-05-31 1:16PM EDT | 18.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 5 | 91 | 532.03% |
| AMC240614C00018500 | 2024-05-31 9:30AM EDT | 18.50 | 0.08 | 0.00 | 0.77 | 0.00 | - | 3 | 61 | 582.03% |
| AMC240614C00019000 | 2024-05-29 11:10AM EDT | 19.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 9 | 54 | 471.88% |
| AMC240614C00019500 | 2024-05-29 11:21AM EDT | 19.50 | 0.08 | 0.01 | 0.55 | 0.00 | - | 11 | 43 | 547.66% |
| AMC240614C00020000 | 2024-05-31 1:32PM EDT | 20.00 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 184 | 319 | 409.38% |
| AMC240614C00021000 | 2024-05-31 3:56PM EDT | 21.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 57 | 97 | 384.38% |
| AMC240614C00022000 | 2024-05-31 3:57PM EDT | 22.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,097 | 6,493 | 393.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240614P00000500 | 2024-05-17 1:55PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 93 | 500.00% |
| AMC240614P00001000 | 2024-05-16 2:15PM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 337.50% |
| AMC240614P00001500 | 2024-05-23 12:24PM EDT | 1.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 266 | 325.00% |
| AMC240614P00002000 | 2024-05-30 10:28AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,055 | 187.50% |
| AMC240614P00002500 | 2024-05-31 2:13PM EDT | 2.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 106 | 2,154 | 162.50% |
| AMC240614P00003000 | 2024-05-31 3:55PM EDT | 3.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 603 | 2,451 | 134.38% |
| AMC240614P00003500 | 2024-05-31 3:57PM EDT | 3.50 | 0.11 | 0.09 | 0.13 | -0.02 | -15.38% | 960 | 3,879 | 134.38% |
| AMC240614P00004000 | 2024-05-31 3:59PM EDT | 4.00 | 0.29 | 0.27 | 0.34 | -0.06 | -17.14% | 484 | 3,001 | 144.53% |
| AMC240614P00004500 | 2024-05-31 3:57PM EDT | 4.50 | 0.56 | 0.36 | 0.66 | -0.11 | -16.42% | 170 | 2,057 | 126.56% |
| AMC240614P00005000 | 2024-05-31 3:56PM EDT | 5.00 | 0.96 | 0.46 | 1.15 | -0.09 | -8.57% | 119 | 973 | 108.59% |
| AMC240614P00005500 | 2024-05-31 10:14AM EDT | 5.50 | 1.50 | 1.27 | 1.49 | +0.03 | +2.04% | 9 | 239 | 171.88% |
| AMC240614P00006000 | 2024-05-31 1:33PM EDT | 6.00 | 1.92 | 1.03 | 2.68 | -0.01 | -0.52% | 28 | 104 | 192.19% |
| AMC240614P00006500 | 2024-05-31 2:01PM EDT | 6.50 | 2.44 | 2.16 | 2.75 | +0.10 | +4.27% | 12 | 319 | 257.03% |
| AMC240614P00007000 | 2024-05-30 3:05PM EDT | 7.00 | 2.85 | 2.65 | 2.98 | -0.02 | -0.70% | 6 | 92 | 223.44% |
| AMC240614P00007500 | 2024-05-29 3:21PM EDT | 7.50 | 3.15 | 2.65 | 3.65 | 0.00 | - | 4 | 42 | 372.66% |
| AMC240614P00008000 | 2024-05-31 11:59AM EDT | 8.00 | 3.95 | 3.60 | 4.15 | +0.15 | +3.95% | 4 | 118 | 289.06% |
| AMC240614P00008500 | 2024-05-28 9:32AM EDT | 8.50 | 3.90 | 3.45 | 5.10 | 0.00 | - | 2 | 35 | 255.47% |
| AMC240614P00009000 | 2024-05-24 11:17AM EDT | 9.00 | 4.45 | 3.85 | 5.60 | 0.00 | - | 1 | 39 | 234.38% |
| AMC240614P00009500 | 2024-05-28 12:58PM EDT | 9.50 | 4.65 | 4.35 | 6.10 | 0.00 | - | 3 | 33 | 246.88% |
| AMC240614P00010000 | 2024-05-30 9:39AM EDT | 10.00 | 5.71 | 4.85 | 6.60 | 0.00 | - | 1 | 63 | 257.81% |
| AMC240614P00010500 | 2024-05-29 3:56PM EDT | 10.50 | 6.10 | 5.35 | 7.10 | 0.00 | - | 8 | 15 | 268.75% |
| AMC240614P00011000 | 2024-05-15 9:32AM EDT | 11.00 | 6.30 | 5.50 | 8.60 | 0.00 | - | - | 2 | 450.00% |
| AMC240614P00012000 | 2024-05-21 12:13PM EDT | 12.00 | 7.50 | 5.70 | 9.70 | 0.00 | - | 2 | 7 | 268.75% |
| AMC240614P00012500 | 2024-05-29 10:37AM EDT | 12.50 | 8.13 | 6.80 | 10.20 | 0.00 | - | 7 | 51 | 463.28% |
| AMC240614P00015000 | 2024-05-15 1:26PM EDT | 15.00 | 10.40 | 8.90 | 12.20 | 0.00 | - | - | 1 | 905.08% |
| AMC240614P00015500 | 2024-05-28 9:36AM EDT | 15.50 | 10.75 | 10.90 | 13.30 | 0.00 | - | 2 | 2 | 728.52% |
| AMC240614P00018000 | 2024-05-28 9:38AM EDT | 18.00 | 13.20 | 12.20 | 15.80 | 0.00 | - | 2 | 1 | 552.34% |
| AMC240614P00019500 | 2024-05-15 11:21AM EDT | 19.50 | 14.49 | 14.90 | 17.30 | 0.00 | - | - | 1 | 786.72% |
| AMC240614P00020000 | 2024-05-15 11:21AM EDT | 20.00 | 14.94 | 15.40 | 17.80 | 0.00 | - | - | 1 | 792.58% |
© 2024 Yahoo. All rights reserved.