AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC260116C00000500 | 2024-05-30 11:06AM EDT | 0.50 | 3.81 | 2.50 | 6.00 | 0.00 | - | 1 | 99 | 293.75% |
| AMC260116C00001000 | 2024-05-31 2:36PM EDT | 1.00 | 3.40 | 3.35 | 3.75 | -0.10 | -2.86% | 3 | 632 | 116.02% |
| AMC260116C00001500 | 2024-05-31 10:31AM EDT | 1.50 | 3.04 | 2.50 | 5.50 | -0.06 | -1.94% | 1 | 46 | 234.38% |
| AMC260116C00002000 | 2024-05-31 12:48PM EDT | 2.00 | 2.77 | 2.72 | 3.50 | -0.58 | -17.31% | 4 | 691 | 121.68% |
| AMC260116C00002500 | 2024-05-29 9:51AM EDT | 2.50 | 2.85 | 2.48 | 2.87 | 0.00 | - | 3 | 127 | 100.59% |
| AMC260116C00003000 | 2024-05-31 9:55AM EDT | 3.00 | 2.42 | 2.32 | 2.87 | +0.11 | +4.76% | 3 | 1,373 | 108.59% |
| AMC260116C00003500 | 2024-05-31 10:34AM EDT | 3.50 | 2.32 | 2.01 | 2.51 | +0.05 | +2.20% | 68 | 561 | 97.27% |
| AMC260116C00004000 | 2024-05-31 3:50PM EDT | 4.00 | 2.29 | 2.01 | 2.87 | -0.03 | -1.29% | 64 | 2,310 | 117.29% |
| AMC260116C00004500 | 2024-05-31 3:54PM EDT | 4.50 | 2.05 | 1.86 | 2.12 | -0.01 | -0.49% | 14 | 499 | 98.44% |
| AMC260116C00005000 | 2024-05-31 3:07PM EDT | 5.00 | 1.89 | 1.81 | 2.49 | -0.01 | -0.53% | 37 | 5,005 | 113.38% |
| AMC260116C00005500 | 2024-05-31 12:33PM EDT | 5.50 | 1.77 | 1.14 | 2.67 | -0.11 | -5.85% | 17 | 392 | 105.76% |
| AMC260116C00007000 | 2024-05-31 3:38PM EDT | 7.00 | 1.55 | 1.45 | 1.79 | -0.05 | -3.13% | 52 | 3,494 | 104.49% |
| AMC260116C00010000 | 2024-05-31 3:55PM EDT | 10.00 | 1.28 | 1.20 | 1.44 | +0.07 | +5.79% | 50 | 17,410 | 107.52% |
| AMC260116C00012000 | 2024-05-31 3:49PM EDT | 12.00 | 1.07 | 1.00 | 1.79 | -0.13 | -10.83% | 29 | 45,387 | 118.75% |
| AMC260116C00015000 | 2024-05-31 3:55PM EDT | 15.00 | 0.93 | 0.88 | 0.99 | -0.01 | -1.06% | 113 | 5,290 | 106.74% |
| AMC260116C00017000 | 2024-05-31 12:40PM EDT | 17.00 | 0.85 | 0.59 | 0.98 | -0.03 | -3.41% | 16 | 45 | 104.40% |
| AMC260116C00020000 | 2024-05-31 3:52PM EDT | 20.00 | 0.65 | 0.61 | 0.72 | -0.01 | -1.52% | 507 | 89,389 | 104.30% |
| AMC260116C00022000 | 2024-05-31 3:18PM EDT | 22.00 | 0.70 | 0.60 | 1.35 | +0.05 | +7.69% | 91 | 2,079 | 122.75% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC260116P00000500 | 2024-05-31 12:07PM EDT | 0.50 | 0.06 | 0.06 | 0.15 | -0.03 | -33.33% | 11 | 243 | 137.50% |
| AMC260116P00001000 | 2024-05-30 11:08AM EDT | 1.00 | 0.22 | 0.21 | 0.32 | 0.00 | - | 45 | 4,275 | 125.00% |
| AMC260116P00001500 | 2024-05-23 3:56PM EDT | 1.50 | 0.41 | 0.06 | 0.82 | 0.00 | - | 2 | 13 | 114.84% |
| AMC260116P00002000 | 2024-05-30 11:17AM EDT | 2.00 | 0.73 | 0.57 | 1.00 | 0.00 | - | 7 | 1,461 | 122.27% |
| AMC260116P00002500 | 2024-05-31 11:56AM EDT | 2.50 | 0.95 | 0.80 | 1.18 | +0.06 | +6.74% | 1 | 86 | 112.50% |
| AMC260116P00003000 | 2024-05-30 2:54PM EDT | 3.00 | 1.18 | 1.16 | 1.32 | 0.00 | - | 2 | 1,714 | 106.84% |
| AMC260116P00003500 | 2024-05-31 2:44PM EDT | 3.50 | 1.56 | 1.26 | 1.82 | +0.01 | +0.65% | 2 | 103 | 104.30% |
| AMC260116P00004000 | 2024-05-31 9:58AM EDT | 4.00 | 1.77 | 1.31 | 2.00 | -0.11 | -5.85% | 40 | 8,394 | 90.43% |
| AMC260116P00004500 | 2024-05-31 12:59PM EDT | 4.50 | 2.30 | 1.97 | 2.48 | +0.04 | +1.77% | 1 | 5,101 | 101.95% |
| AMC260116P00005000 | 2024-05-31 11:56AM EDT | 5.00 | 2.64 | 2.50 | 2.78 | +0.05 | +1.93% | 2 | 6,841 | 103.71% |
| AMC260116P00005500 | 2024-05-30 2:33PM EDT | 5.50 | 2.95 | 2.88 | 3.10 | 0.00 | - | 1 | 93 | 101.47% |
| AMC260116P00007000 | 2024-05-30 12:04PM EDT | 7.00 | 4.21 | 3.80 | 4.30 | +0.11 | +2.68% | 2 | 5,454 | 93.26% |
| AMC260116P00010000 | 2024-05-28 12:22PM EDT | 10.00 | 6.30 | 6.20 | 7.00 | 0.00 | - | 13 | 529 | 89.84% |
| AMC260116P00012000 | 2024-05-31 9:52AM EDT | 12.00 | 8.55 | 7.35 | 11.00 | +0.05 | +0.59% | 2 | 64 | 123.83% |
| AMC260116P00015000 | 2024-05-28 3:41PM EDT | 15.00 | 10.90 | 10.35 | 11.50 | 0.00 | - | 5 | 6 | 70.51% |
| AMC260116P00020000 | 2024-05-28 11:33AM EDT | 20.00 | 15.39 | 14.90 | 16.05 | 0.00 | - | 1 | 318 | 88.67% |
| AMC260116P00022000 | 2024-05-29 12:26PM EDT | 22.00 | 17.85 | 16.85 | 18.15 | 0.00 | - | 2 | 7 | 97.85% |
© 2024 Yahoo. All rights reserved.