UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.95 +1.50 (+1.91%) GOLD FUTURES
2,331.70 -17.40 (-0.74%) DOW
38,799.28 +210.12 (+0.54%) Bitcoin GBP
52,419.78 +45.28 (+0.09%)
AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC250117C00000500 | 2024-06-07 11:41AM EDT | 0.50 | 5.34 | 4.05 | 5.15 | 0.00 | - | 1 | 13 | 325.00% |
| AMC250117C00001000 | 2024-06-14 9:33AM EDT | 1.00 | 4.40 | 3.60 | 4.05 | 0.00 | - | 2 | 313 | 189.06% |
| AMC250117C00001500 | 2024-06-17 9:41AM EDT | 1.50 | 3.20 | 2.90 | 4.15 | -0.40 | -11.11% | 55 | 28 | 135.16% |
| AMC250117C00002000 | 2024-06-17 11:35AM EDT | 2.00 | 3.25 | 2.86 | 3.25 | +0.15 | +4.84% | 21 | 1,120 | 111.33% |
| AMC250117C00002500 | 2024-06-17 10:15AM EDT | 2.50 | 2.96 | 2.60 | 3.05 | -0.44 | -12.94% | 50 | 1,145 | 126.56% |
| AMC250117C00003000 | 2024-06-17 1:01PM EDT | 3.00 | 2.53 | 2.40 | 2.68 | -0.17 | -6.30% | 7 | 1,356 | 125.00% |
| AMC250117C00003500 | 2024-06-17 1:11PM EDT | 3.50 | 2.05 | 2.14 | 2.70 | -0.25 | -10.87% | 52 | 267 | 136.13% |
| AMC250117C00004000 | 2024-06-17 12:55PM EDT | 4.00 | 2.07 | 2.01 | 2.30 | -0.14 | -6.33% | 30 | 2,809 | 130.27% |
| AMC250117C00004500 | 2024-06-17 1:32PM EDT | 4.50 | 2.09 | 1.78 | 2.49 | -0.04 | -1.88% | 20 | 461 | 142.97% |
| AMC250117C00005000 | 2024-06-17 1:48PM EDT | 5.00 | 1.71 | 1.70 | 1.83 | -0.29 | -14.50% | 57 | 5,302 | 126.27% |
| AMC250117C00005500 | 2024-06-17 1:30PM EDT | 5.50 | 1.50 | 1.57 | 1.73 | -0.29 | -16.20% | 77 | 852 | 128.32% |
| AMC250117C00006000 | 2024-06-17 1:20PM EDT | 6.00 | 1.31 | 1.38 | 1.69 | -0.29 | -18.13% | 13 | 800 | 129.10% |
| AMC250117C00007000 | 2024-06-17 12:58PM EDT | 7.00 | 1.27 | 1.23 | 1.78 | -0.12 | -8.63% | 5 | 1,586 | 141.80% |
| AMC250117C00008000 | 2024-06-17 1:50PM EDT | 8.00 | 1.18 | 1.11 | 1.18 | -0.20 | -14.81% | 47 | 6,692 | 129.20% |
| AMC250117C00009000 | 2024-06-14 1:40PM EDT | 9.00 | 1.24 | 0.97 | 1.15 | 0.00 | - | 15 | 1,170 | 133.30% |
| AMC250117C00010000 | 2024-06-17 1:45PM EDT | 10.00 | 0.97 | 0.84 | 1.05 | -0.14 | -12.61% | 477 | 14,246 | 133.79% |
| AMC250117C00011000 | 2024-06-17 1:19PM EDT | 11.00 | 0.91 | 0.59 | 0.99 | -0.11 | -10.78% | 2 | 262 | 130.08% |
| AMC250117C00012000 | 2024-06-17 1:35PM EDT | 12.00 | 0.79 | 0.62 | 0.92 | -0.23 | -22.55% | 27 | 3,558 | 134.96% |
| AMC250117C00013000 | 2024-06-14 9:43AM EDT | 13.00 | 1.00 | 0.68 | 0.85 | 0.00 | - | 1 | 68 | 140.14% |
| AMC250117C00014000 | 2024-06-17 9:49AM EDT | 14.00 | 0.90 | 0.64 | 0.92 | -0.05 | -5.26% | 2 | 81 | 146.29% |
| AMC250117C00015000 | 2024-06-17 1:35PM EDT | 15.00 | 0.64 | 0.60 | 0.70 | -0.16 | -20.00% | 69 | 13,611 | 141.21% |
| AMC250117C00016000 | 2024-06-13 10:02AM EDT | 16.00 | 0.89 | 0.32 | 0.82 | 0.00 | - | 2 | 58 | 139.06% |
| AMC250117C00017000 | 2024-06-17 11:51AM EDT | 17.00 | 0.71 | 0.45 | 0.72 | -0.01 | -1.39% | 3 | 2,866 | 144.14% |
| AMC250117C00018000 | 2024-06-17 12:47PM EDT | 18.00 | 0.60 | 0.46 | 0.73 | -0.09 | -13.04% | 2 | 131 | 148.44% |
| AMC250117C00019000 | 2024-06-17 1:06PM EDT | 19.00 | 0.58 | 0.47 | 0.58 | +0.01 | +1.75% | 4 | 101 | 146.00% |
| AMC250117C00020000 | 2024-06-17 1:17PM EDT | 20.00 | 0.57 | 0.50 | 0.52 | -0.03 | -5.00% | 265 | 14,116 | 147.85% |
| AMC250117C00021000 | 2024-06-14 2:33PM EDT | 21.00 | 0.53 | 0.38 | 0.52 | 0.00 | - | 2 | 137 | 145.41% |
| AMC250117C00022000 | 2024-06-17 1:39PM EDT | 22.00 | 0.49 | 0.43 | 0.50 | -0.06 | -10.91% | 30 | 3,591 | 149.41% |
| AMC250117C00025000 | 2024-06-17 1:43PM EDT | 25.00 | 0.41 | 0.39 | 0.45 | -0.05 | -10.87% | 69 | 6,285 | 152.54% |
| AMC250117C00027000 | 2024-06-17 1:52PM EDT | 27.00 | 0.43 | 0.36 | 0.43 | -0.04 | -10.00% | 2,513 | 70,544 | 154.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC250117P00000500 | 2024-06-14 11:56AM EDT | 0.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 1,732 | 150.00% |
| AMC250117P00001000 | 2024-06-17 9:54AM EDT | 1.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 100 | 7,680 | 139.06% |
| AMC250117P00001500 | 2024-06-14 3:30PM EDT | 1.50 | 0.14 | 0.07 | 0.23 | 0.00 | - | 40 | 597 | 131.25% |
| AMC250117P00002000 | 2024-06-17 12:48PM EDT | 2.00 | 0.30 | 0.27 | 0.33 | +0.02 | +7.14% | 72 | 18,066 | 130.86% |
| AMC250117P00002500 | 2024-06-14 3:30PM EDT | 2.50 | 0.45 | 0.39 | 0.53 | 0.00 | - | 52 | 803 | 125.78% |
| AMC250117P00003000 | 2024-06-17 11:57AM EDT | 3.00 | 0.66 | 0.66 | 0.75 | 0.00 | - | 12 | 8,512 | 127.73% |
| AMC250117P00003500 | 2024-06-17 1:06PM EDT | 3.50 | 0.93 | 0.79 | 1.03 | 0.00 | - | 1 | 240 | 121.97% |
| AMC250117P00004000 | 2024-06-17 1:06PM EDT | 4.00 | 1.27 | 1.02 | 1.28 | +0.10 | +8.55% | 527 | 3,000 | 117.97% |
| AMC250117P00004500 | 2024-06-17 12:38PM EDT | 4.50 | 1.42 | 1.44 | 1.59 | -0.13 | -8.39% | 1 | 247 | 122.27% |
| AMC250117P00005000 | 2024-06-17 12:05PM EDT | 5.00 | 1.84 | 1.80 | 1.97 | -0.08 | -4.17% | 102 | 6,824 | 124.81% |
| AMC250117P00005500 | 2024-06-17 12:16PM EDT | 5.50 | 2.30 | 1.60 | 2.35 | +0.05 | +2.22% | 1 | 352 | 106.06% |
| AMC250117P00006000 | 2024-06-07 12:34PM EDT | 6.00 | 2.78 | 2.21 | 2.60 | 0.00 | - | 42 | 82 | 110.55% |
| AMC250117P00007000 | 2024-06-14 1:39PM EDT | 7.00 | 3.36 | 2.67 | 3.50 | 0.00 | - | 9 | 179 | 103.91% |
| AMC250117P00008000 | 2024-06-14 11:38AM EDT | 8.00 | 4.30 | 4.10 | 4.25 | 0.00 | - | 1 | 3,955 | 121.88% |
| AMC250117P00009000 | 2024-06-06 3:10PM EDT | 9.00 | 4.84 | 5.00 | 5.25 | 0.00 | - | 2 | 33 | 128.22% |
| AMC250117P00010000 | 2024-06-11 2:00PM EDT | 10.00 | 5.87 | 5.85 | 6.15 | 0.00 | - | 91 | 2,319 | 127.93% |
| AMC250117P00011000 | 2024-05-28 11:28AM EDT | 11.00 | 6.80 | 6.75 | 7.05 | 0.00 | - | 2 | 4 | 128.03% |
| AMC250117P00012000 | 2024-06-03 9:49AM EDT | 12.00 | 7.75 | 7.65 | 8.90 | 0.00 | - | 1 | 210 | 160.25% |
| AMC250117P00013000 | 2024-06-03 11:46AM EDT | 13.00 | 8.80 | 8.55 | 8.95 | 0.00 | - | 2 | 1 | 128.71% |
| AMC250117P00014000 | 2024-06-07 2:13PM EDT | 14.00 | 10.10 | 8.80 | 10.80 | 0.00 | - | 1 | 1 | 137.50% |
| AMC250117P00015000 | 2024-06-17 1:50PM EDT | 15.00 | 10.60 | 10.50 | 10.80 | -0.20 | -1.85% | 4 | 17 | 130.27% |
| AMC250117P00017000 | 2024-06-10 10:07AM EDT | 17.00 | 12.73 | 11.30 | 13.25 | 0.00 | - | 1 | 210 | 99.02% |
| AMC250117P00019000 | 2024-06-14 12:37PM EDT | 19.00 | 14.51 | 14.30 | 14.70 | 0.00 | - | 1 | 0 | 131.45% |
| AMC250117P00020000 | 2024-06-07 11:40AM EDT | 20.00 | 15.00 | 14.75 | 16.30 | 0.00 | - | 21 | 39 | 136.72% |
| AMC250117P00022000 | 2024-05-14 9:51AM EDT | 22.00 | 15.30 | 17.05 | 17.35 | 0.00 | - | 2 | 1 | 98.05% |
| AMC250117P00025000 | 2024-06-07 1:08PM EDT | 25.00 | 20.41 | 20.20 | 20.45 | 0.00 | - | 2 | 62 | 126.76% |
| AMC250117P00027000 | 2024-06-07 12:47PM EDT | 27.00 | 22.40 | 21.95 | 23.00 | 0.00 | - | 3 | 343 | 148.44% |
© 2024 Yahoo. All rights reserved.