UK markets close in 59 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.17+0.38 (+4.88%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230929C000010002023-09-29 10:15AM EDT1.007.207.057.20+0.40+5.88%2352,100.00%
AMC230929C000020002023-09-18 10:07AM EDT2.005.756.106.250.00-9201,100.00%
AMC230929C000025002023-09-18 10:00AM EDT2.505.355.555.750.00-75981,437.50%
AMC230929C000030002023-09-26 10:39AM EDT3.005.305.105.250.00-114775.00%
AMC230929C000035002023-09-22 9:35AM EDT3.504.204.554.700.00-832875.00%
AMC230929C000040002023-09-22 2:03PM EDT4.003.754.154.250.00-1226750.00%
AMC230929C000045002023-09-25 3:46PM EDT4.503.653.553.750.00-538784.38%
AMC230929C000050002023-09-29 10:02AM EDT5.003.053.153.25+0.29+10.51%1265537.50%
AMC230929C000055002023-09-28 3:12PM EDT5.502.222.642.770.00-914462.50%
AMC230929C000060002023-09-29 9:36AM EDT6.001.932.182.28+0.23+13.53%259428.13%
AMC230929C000065002023-09-29 9:50AM EDT6.501.601.661.77+0.40+33.33%22168315.63%
AMC230929C000070002023-09-29 10:15AM EDT7.001.201.191.25+0.41+51.90%2301,030240.63%
AMC230929C000075002023-09-29 10:15AM EDT7.500.740.710.75+0.41+124.24%1,6353,767167.19%
AMC230929C000080002023-09-29 10:16AM EDT8.000.260.230.25+0.20+333.33%6,51715,33182.81%
AMC230929C000085002023-09-29 10:16AM EDT8.500.050.040.04+0.03+150.00%2,98510,96587.50%
AMC230929C000090002023-09-29 10:16AM EDT9.000.020.010.020.00-1,36915,373121.88%
AMC230929C000095002023-09-29 10:16AM EDT9.500.010.000.010.00-1198,038137.50%
AMC230929C000100002023-09-29 10:16AM EDT10.000.010.000.010.00-11610,143181.25%
AMC230929C000105002023-09-29 10:08AM EDT10.500.010.000.010.00-1055,659212.50%
AMC230929C000110002023-09-29 10:09AM EDT11.000.010.000.010.00-1515,088250.00%
AMC230929C000115002023-09-28 9:56AM EDT11.500.010.000.010.00-26699275.00%
AMC230929C000120002023-09-28 11:24AM EDT12.000.010.000.010.00-62,350312.50%
AMC230929C000125002023-09-28 9:59AM EDT12.500.010.000.010.00-12,447337.50%
AMC230929C000130002023-09-28 10:15AM EDT13.000.020.000.010.00-31,340362.50%
AMC230929C000135002023-09-28 1:34PM EDT13.500.010.000.010.00-41581387.50%
AMC230929C000140002023-09-27 10:02AM EDT14.000.020.000.01+0.01+100.00%1562412.50%
AMC230929C000145002023-09-25 1:19PM EDT14.500.010.000.010.00-15358437.50%
AMC230929C000150002023-09-28 1:30PM EDT15.000.010.000.010.00-11,880450.00%
AMC230929C000155002023-09-26 9:32AM EDT15.500.010.000.010.00-2309475.00%
AMC230929C000160002023-09-26 12:16PM EDT16.000.010.000.010.00-267917500.00%
AMC230929C000165002023-09-25 1:57PM EDT16.500.020.000.010.00-2123525.00%
AMC230929C000170002023-09-26 3:51PM EDT17.000.010.000.010.00-136827550.00%
AMC230929C000175002023-09-27 9:30AM EDT17.500.010.000.020.00-10258600.00%
AMC230929C000180002023-09-28 11:26AM EDT18.000.010.000.010.00-10524575.00%
AMC230929C000185002023-09-25 2:46PM EDT18.500.010.000.020.00-151203637.50%
AMC230929C000190002023-09-27 11:09AM EDT19.000.020.000.010.00-15565600.00%
AMC230929C000200002023-09-28 1:31PM EDT20.000.010.000.010.00-13,364650.00%
AMC230929C000210002023-09-28 9:30AM EDT21.000.010.000.010.00-1683675.00%
AMC230929C000220002023-09-25 3:43PM EDT22.000.010.000.020.00-74131750.00%
AMC230929C000230002023-09-22 3:32PM EDT23.000.020.000.020.00-9188775.00%
AMC230929C000240002023-09-25 11:53AM EDT24.000.010.000.020.00-16202800.00%
AMC230929C000250002023-09-25 3:03PM EDT25.000.010.000.010.00-8141,199775.00%
AMC230929C000260002023-09-25 10:59AM EDT26.000.010.000.010.00-167787.50%
AMC230929C000270002023-09-28 12:57PM EDT27.000.010.000.010.00-5359825.00%
AMC230929C000280002023-09-29 9:30AM EDT28.000.010.000.010.00-123,997850.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230929P000005002023-08-22 2:09PM EDT0.500.020.000.000.00-115650.00%
AMC230929P000010002023-09-27 3:01PM EDT1.000.010.000.010.00-165151,600.00%
AMC230929P000015002023-08-22 2:51PM EDT1.500.120.000.000.00-12531250.00%
AMC230929P000020002023-09-13 10:27AM EDT2.000.010.000.010.00-3921,100.00%
AMC230929P000025002023-09-11 3:48PM EDT2.500.030.000.010.00-285262925.00%
AMC230929P000030002023-09-21 9:53AM EDT3.000.010.000.010.00-2708775.00%
AMC230929P000035002023-09-22 3:36PM EDT3.500.010.000.010.00-238675.00%
AMC230929P000040002023-09-28 9:31AM EDT4.000.010.000.010.00-1600575.00%
AMC230929P000045002023-09-28 10:16AM EDT4.500.010.000.010.00-1103475.00%
AMC230929P000050002023-09-26 1:05PM EDT5.000.010.000.010.00-63,778400.00%
AMC230929P000055002023-09-27 3:46PM EDT5.500.010.000.010.00-162,805337.50%
AMC230929P000060002023-09-28 3:41PM EDT6.000.010.000.010.00-1106,289275.00%
AMC230929P000065002023-09-29 10:10AM EDT6.500.010.000.010.00-34,418212.50%
AMC230929P000070002023-09-29 10:06AM EDT7.000.010.000.010.00-4747,760150.00%
AMC230929P000075002023-09-29 10:15AM EDT7.500.010.010.02-0.04-80.00%1,3639,287112.50%
AMC230929P000080002023-09-29 10:15AM EDT8.000.040.040.04-0.26-86.67%1,86310,28260.94%
AMC230929P000085002023-09-29 10:15AM EDT8.500.310.300.34-0.46-59.74%8633,09256.25%
AMC230929P000090002023-09-29 10:11AM EDT9.000.850.780.83-0.43-33.59%211,65050.00%
AMC230929P000095002023-09-29 9:48AM EDT9.501.431.251.31-0.32-18.29%14700.00%
AMC230929P000100002023-09-29 10:05AM EDT10.001.931.751.84-0.38-16.45%4320200.00%
AMC230929P000105002023-09-29 10:05AM EDT10.502.442.232.31-0.34-12.23%112020.00%
AMC230929P000110002023-09-29 9:30AM EDT11.003.052.742.80-0.22-6.73%21080.00%
AMC230929P000115002023-09-28 2:45PM EDT11.503.803.253.350.00-12116343.75%
AMC230929P000120002023-09-28 10:05AM EDT12.004.403.753.900.00-2117484.38%
AMC230929P000125002023-09-27 11:55AM EDT12.504.654.254.350.00-1912412.50%
AMC230929P000130002023-09-27 2:30PM EDT13.005.404.754.850.00-3620443.75%
AMC230929P000135002023-09-27 12:41PM EDT13.505.735.205.300.00-820.00%
AMC230929P000140002023-09-28 1:23PM EDT14.006.375.705.900.00-33621.88%
AMC230929P000145002023-09-26 10:35AM EDT14.506.176.256.300.00-100.00%
AMC230929P000150002023-09-28 11:55AM EDT15.007.206.756.850.00-250550.00%
AMC230929P000155002023-09-14 9:34AM EDT15.506.797.257.350.00-10575.00%
AMC230929P000160002023-09-28 12:05PM EDT16.008.287.707.800.00-2000.00%
AMC230929P000165002023-09-06 2:48PM EDT16.508.028.258.350.00-70618.75%
AMC230929P000170002023-09-26 10:00AM EDT17.008.858.708.850.00-330637.50%
AMC230929P000175002023-09-26 11:02AM EDT17.509.159.259.350.00-40662.50%
AMC230929P000180002023-09-21 9:32AM EDT18.009.959.709.850.00-70681.25%
AMC230929P000190002023-09-27 11:42AM EDT19.0011.1510.7010.850.00-11718.75%
AMC230929P000200002023-09-25 3:46PM EDT20.0011.8211.7511.850.00-10750.00%
AMC230929P000210002023-09-26 10:07AM EDT21.0012.8012.7012.800.00-100.00%
AMC230929P000220002023-08-29 9:58AM EDT22.0011.1514.1514.300.00--01,412.50%
AMC230929P000230002023-08-31 10:38AM EDT23.0010.1014.7514.900.00--01,018.75%
AMC230929P000240002023-09-15 3:17PM EDT24.0015.6515.7515.850.00-50875.00%
AMC230929P000250002023-09-14 9:35AM EDT25.0016.2016.7516.850.00-120900.00%
AMC230929P000270002023-09-13 3:52PM EDT27.0018.9018.7018.900.00-2701,134.38%
AMC230929P000280002023-09-27 10:54AM EDT28.0020.0019.7519.850.00-10975.00%