AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621C00000500 | 2024-06-18 10:36AM EDT | 0.50 | 4.48 | 4.45 | 4.50 | +0.08 | +1.82% | 5 | 59 | 0.00% |
| AMC240621C00001000 | 2024-06-18 10:38AM EDT | 1.00 | 4.00 | 3.95 | 4.00 | -0.10 | -2.44% | 11 | 47 | 0.00% |
| AMC240621C00001500 | 2024-06-18 10:09AM EDT | 1.50 | 3.30 | 3.05 | 3.50 | -0.30 | -8.33% | 2 | 40 | 0.00% |
| AMC240621C00002000 | 2024-06-18 9:55AM EDT | 2.00 | 2.76 | 2.88 | 3.00 | -0.14 | -4.83% | 150 | 4,704 | 0.00% |
| AMC240621C00002500 | 2024-06-18 10:49AM EDT | 2.50 | 2.41 | 2.45 | 2.50 | 0.00 | - | 44 | 1,131 | 0.00% |
| AMC240621C00003000 | 2024-06-18 11:04AM EDT | 3.00 | 1.94 | 1.95 | 1.98 | +0.07 | +3.74% | 24 | 6,655 | 0.00% |
| AMC240621C00003500 | 2024-06-18 11:08AM EDT | 3.50 | 1.56 | 1.45 | 1.58 | +0.18 | +13.04% | 61 | 3,534 | 275.00% |
| AMC240621C00004000 | 2024-06-18 11:07AM EDT | 4.00 | 1.00 | 0.96 | 1.00 | +0.09 | +9.89% | 384 | 20,989 | 0.00% |
| AMC240621C00004500 | 2024-06-18 11:07AM EDT | 4.50 | 0.55 | 0.53 | 0.58 | +0.09 | +19.57% | 1,243 | 7,182 | 96.88% |
| AMC240621C00005000 | 2024-06-18 11:08AM EDT | 5.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 13,301 | 39,732 | 92.97% |
| AMC240621C00005500 | 2024-06-18 11:09AM EDT | 5.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 5,841 | 24,792 | 128.91% |
| AMC240621C00006000 | 2024-06-18 11:08AM EDT | 6.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 3,884 | 46,223 | 157.81% |
| AMC240621C00006500 | 2024-06-18 11:08AM EDT | 6.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,098 | 11,513 | 182.81% |
| AMC240621C00007000 | 2024-06-18 11:07AM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,305 | 22,184 | 206.25% |
| AMC240621C00007500 | 2024-06-18 11:08AM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 143 | 4,752 | 221.88% |
| AMC240621C00008000 | 2024-06-18 11:08AM EDT | 8.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,909 | 28,374 | 250.00% |
| AMC240621C00008500 | 2024-06-18 11:07AM EDT | 8.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 383 | 1,606 | 253.13% |
| AMC240621C00009000 | 2024-06-18 11:03AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 385 | 6,020 | 275.00% |
| AMC240621C00009500 | 2024-06-18 10:10AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 1,767 | 293.75% |
| AMC240621C00010000 | 2024-06-18 11:00AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,158 | 52,672 | 312.50% |
| AMC240621C00010500 | 2024-06-18 10:44AM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 642 | 331.25% |
| AMC240621C00011000 | 2024-06-18 11:00AM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 186 | 6,683 | 350.00% |
| AMC240621C00011500 | 2024-06-18 9:31AM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 517 | 362.50% |
| AMC240621C00012000 | 2024-06-18 11:02AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 165 | 17,996 | 381.25% |
| AMC240621C00013000 | 2024-06-18 11:05AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 210 | 5,706 | 406.25% |
| AMC240621C00014000 | 2024-06-18 10:46AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 233 | 8,967 | 412.50% |
| AMC240621C00015000 | 2024-06-18 11:08AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 543 | 27,238 | 400.00% |
| AMC240621C00016000 | 2024-06-18 10:57AM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 81 | 4,895 | 475.00% |
| AMC240621C00017000 | 2024-06-18 10:55AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 4,201 | 437.50% |
| AMC240621C00018000 | 2024-06-18 9:41AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 86 | 5,069 | 450.00% |
| AMC240621C00019000 | 2024-06-18 11:07AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 4,212 | 475.00% |
| AMC240621C00020000 | 2024-06-18 11:06AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,783 | 97,578 | 487.50% |
| AMC240621C00021000 | 2024-06-18 10:54AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 193 | 2,012 | 500.00% |
| AMC240621C00022000 | 2024-06-18 10:44AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,894 | 35,485 | 512.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621P00000500 | 2024-06-07 9:46AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 950.00% |
| AMC240621P00001000 | 2024-06-17 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,674 | 650.00% |
| AMC240621P00001500 | 2024-06-17 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,373 | 500.00% |
| AMC240621P00002000 | 2024-06-17 12:24PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 25,589 | 387.50% |
| AMC240621P00002500 | 2024-06-18 10:08AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,230 | 300.00% |
| AMC240621P00003000 | 2024-06-18 11:07AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 26,768 | 225.00% |
| AMC240621P00003500 | 2024-06-18 11:03AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,130 | 8,252 | 162.50% |
| AMC240621P00004000 | 2024-06-18 11:08AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,128 | 43,508 | 137.50% |
| AMC240621P00004500 | 2024-06-18 11:08AM EDT | 4.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 5,126 | 19,906 | 101.56% |
| AMC240621P00005000 | 2024-06-18 11:08AM EDT | 5.00 | 0.18 | 0.18 | 0.19 | -0.16 | -45.71% | 3,362 | 17,434 | 92.97% |
| AMC240621P00005500 | 2024-06-18 11:07AM EDT | 5.50 | 0.63 | 0.60 | 0.64 | -0.12 | -16.00% | 79 | 6,829 | 148.44% |
| AMC240621P00006000 | 2024-06-18 11:08AM EDT | 6.00 | 1.06 | 1.02 | 1.06 | -0.25 | -19.08% | 89 | 2,561 | 154.69% |
| AMC240621P00006500 | 2024-06-18 10:50AM EDT | 6.50 | 1.65 | 1.48 | 1.60 | -0.05 | -2.94% | 14 | 1,000 | 198.44% |
| AMC240621P00007000 | 2024-06-18 11:01AM EDT | 7.00 | 2.12 | 1.98 | 2.08 | -0.04 | -1.85% | 50 | 2,328 | 225.00% |
| AMC240621P00007500 | 2024-06-17 12:57PM EDT | 7.50 | 2.81 | 2.43 | 2.70 | 0.00 | - | 19 | 79 | 293.75% |
| AMC240621P00008000 | 2024-06-18 11:07AM EDT | 8.00 | 3.03 | 3.00 | 3.10 | -0.22 | -6.75% | 3 | 881 | 310.94% |
| AMC240621P00008500 | 2024-06-14 3:39PM EDT | 8.50 | 3.60 | 3.40 | 3.60 | 0.00 | - | 4 | 100 | 265.63% |
| AMC240621P00009000 | 2024-06-18 10:15AM EDT | 9.00 | 4.20 | 3.95 | 4.35 | -0.01 | -0.24% | 4 | 229 | 457.81% |
| AMC240621P00009500 | 2024-06-14 1:21PM EDT | 9.50 | 4.75 | 4.45 | 4.55 | +0.20 | +4.40% | 1 | 2 | 306.25% |
| AMC240621P00010000 | 2024-06-18 11:07AM EDT | 10.00 | 5.00 | 5.00 | 5.10 | -0.15 | -2.78% | 2 | 322 | 412.50% |
| AMC240621P00010500 | 2024-06-13 12:41PM EDT | 10.50 | 5.55 | 5.45 | 5.55 | 0.00 | - | 1 | 1 | 343.75% |
| AMC240621P00011000 | 2024-06-14 9:39AM EDT | 11.00 | 5.84 | 5.80 | 6.10 | 0.00 | - | 20 | 329 | 509.38% |
| AMC240621P00012000 | 2024-06-14 9:40AM EDT | 12.00 | 6.85 | 6.80 | 7.05 | 0.00 | - | 2 | 54 | 487.50% |
| AMC240621P00013000 | 2024-06-10 9:44AM EDT | 13.00 | 8.39 | 7.85 | 8.10 | 0.00 | - | 1 | 10 | 581.25% |
| AMC240621P00014000 | 2024-06-05 3:25PM EDT | 14.00 | 9.03 | 8.80 | 9.10 | 0.00 | - | 1 | 3 | 612.50% |
| AMC240621P00015000 | 2024-06-07 10:04AM EDT | 15.00 | 9.86 | 9.95 | 10.10 | 0.00 | - | 5 | 13 | 534.38% |
| AMC240621P00016000 | 2024-06-12 2:22PM EDT | 16.00 | 11.05 | 10.90 | 11.10 | 0.00 | - | 1 | 5 | 493.75% |
| AMC240621P00017000 | 2024-06-03 10:01AM EDT | 17.00 | 12.45 | 11.45 | 12.00 | 0.00 | - | 2 | 5 | 512.50% |
| AMC240621P00018000 | 2024-06-11 9:35AM EDT | 18.00 | 13.45 | 12.90 | 13.00 | 0.00 | - | 1 | 1 | 537.50% |
| AMC240621P00019000 | 2024-05-30 11:13AM EDT | 19.00 | 14.75 | 13.90 | 14.00 | 0.00 | - | 1 | 93 | 550.00% |
| AMC240621P00020000 | 2024-06-14 11:45AM EDT | 20.00 | 15.10 | 14.85 | 15.10 | 0.00 | - | 1 | 46 | 753.13% |
| AMC240621P00022000 | 2024-06-07 9:32AM EDT | 22.00 | 16.78 | 15.85 | 18.20 | 0.00 | - | 1 | 0 | 671.88% |
© 2024 Yahoo. All rights reserved.