AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230929C00001000 | 2023-09-29 10:15AM EDT | 1.00 | 7.20 | 7.05 | 7.20 | +0.40 | +5.88% | 2 | 35 | 2,100.00% |
| AMC230929C00002000 | 2023-09-18 10:07AM EDT | 2.00 | 5.75 | 6.10 | 6.25 | 0.00 | - | 9 | 20 | 1,100.00% |
| AMC230929C00002500 | 2023-09-18 10:00AM EDT | 2.50 | 5.35 | 5.55 | 5.75 | 0.00 | - | 759 | 8 | 1,437.50% |
| AMC230929C00003000 | 2023-09-26 10:39AM EDT | 3.00 | 5.30 | 5.10 | 5.25 | 0.00 | - | 1 | 14 | 775.00% |
| AMC230929C00003500 | 2023-09-22 9:35AM EDT | 3.50 | 4.20 | 4.55 | 4.70 | 0.00 | - | 8 | 32 | 875.00% |
| AMC230929C00004000 | 2023-09-22 2:03PM EDT | 4.00 | 3.75 | 4.15 | 4.25 | 0.00 | - | 12 | 26 | 750.00% |
| AMC230929C00004500 | 2023-09-25 3:46PM EDT | 4.50 | 3.65 | 3.55 | 3.75 | 0.00 | - | 5 | 38 | 784.38% |
| AMC230929C00005000 | 2023-09-29 10:02AM EDT | 5.00 | 3.05 | 3.15 | 3.25 | +0.29 | +10.51% | 1 | 265 | 537.50% |
| AMC230929C00005500 | 2023-09-28 3:12PM EDT | 5.50 | 2.22 | 2.64 | 2.77 | 0.00 | - | 9 | 14 | 462.50% |
| AMC230929C00006000 | 2023-09-29 9:36AM EDT | 6.00 | 1.93 | 2.18 | 2.28 | +0.23 | +13.53% | 2 | 59 | 428.13% |
| AMC230929C00006500 | 2023-09-29 9:50AM EDT | 6.50 | 1.60 | 1.66 | 1.77 | +0.40 | +33.33% | 22 | 168 | 315.63% |
| AMC230929C00007000 | 2023-09-29 10:15AM EDT | 7.00 | 1.20 | 1.19 | 1.25 | +0.41 | +51.90% | 230 | 1,030 | 240.63% |
| AMC230929C00007500 | 2023-09-29 10:15AM EDT | 7.50 | 0.74 | 0.71 | 0.75 | +0.41 | +124.24% | 1,635 | 3,767 | 167.19% |
| AMC230929C00008000 | 2023-09-29 10:16AM EDT | 8.00 | 0.26 | 0.23 | 0.25 | +0.20 | +333.33% | 6,517 | 15,331 | 82.81% |
| AMC230929C00008500 | 2023-09-29 10:16AM EDT | 8.50 | 0.05 | 0.04 | 0.04 | +0.03 | +150.00% | 2,985 | 10,965 | 87.50% |
| AMC230929C00009000 | 2023-09-29 10:16AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,369 | 15,373 | 121.88% |
| AMC230929C00009500 | 2023-09-29 10:16AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 8,038 | 137.50% |
| AMC230929C00010000 | 2023-09-29 10:16AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 10,143 | 181.25% |
| AMC230929C00010500 | 2023-09-29 10:08AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 5,659 | 212.50% |
| AMC230929C00011000 | 2023-09-29 10:09AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15,088 | 250.00% |
| AMC230929C00011500 | 2023-09-28 9:56AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 699 | 275.00% |
| AMC230929C00012000 | 2023-09-28 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,350 | 312.50% |
| AMC230929C00012500 | 2023-09-28 9:59AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,447 | 337.50% |
| AMC230929C00013000 | 2023-09-28 10:15AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,340 | 362.50% |
| AMC230929C00013500 | 2023-09-28 1:34PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 581 | 387.50% |
| AMC230929C00014000 | 2023-09-27 10:02AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 562 | 412.50% |
| AMC230929C00014500 | 2023-09-25 1:19PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 358 | 437.50% |
| AMC230929C00015000 | 2023-09-28 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,880 | 450.00% |
| AMC230929C00015500 | 2023-09-26 9:32AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 309 | 475.00% |
| AMC230929C00016000 | 2023-09-26 12:16PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 917 | 500.00% |
| AMC230929C00016500 | 2023-09-25 1:57PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 525.00% |
| AMC230929C00017000 | 2023-09-26 3:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 827 | 550.00% |
| AMC230929C00017500 | 2023-09-27 9:30AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 258 | 600.00% |
| AMC230929C00018000 | 2023-09-28 11:26AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 524 | 575.00% |
| AMC230929C00018500 | 2023-09-25 2:46PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 203 | 637.50% |
| AMC230929C00019000 | 2023-09-27 11:09AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 565 | 600.00% |
| AMC230929C00020000 | 2023-09-28 1:31PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,364 | 650.00% |
| AMC230929C00021000 | 2023-09-28 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 683 | 675.00% |
| AMC230929C00022000 | 2023-09-25 3:43PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 131 | 750.00% |
| AMC230929C00023000 | 2023-09-22 3:32PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 188 | 775.00% |
| AMC230929C00024000 | 2023-09-25 11:53AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 202 | 800.00% |
| AMC230929C00025000 | 2023-09-25 3:03PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 814 | 1,199 | 775.00% |
| AMC230929C00026000 | 2023-09-25 10:59AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 787.50% |
| AMC230929C00027000 | 2023-09-28 12:57PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 359 | 825.00% |
| AMC230929C00028000 | 2023-09-29 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,997 | 850.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230929P00000500 | 2023-08-22 2:09PM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 50.00% |
| AMC230929P00001000 | 2023-09-27 3:01PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 515 | 1,600.00% |
| AMC230929P00001500 | 2023-08-22 2:51PM EDT | 1.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 312 | 50.00% |
| AMC230929P00002000 | 2023-09-13 10:27AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 92 | 1,100.00% |
| AMC230929P00002500 | 2023-09-11 3:48PM EDT | 2.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 285 | 262 | 925.00% |
| AMC230929P00003000 | 2023-09-21 9:53AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 708 | 775.00% |
| AMC230929P00003500 | 2023-09-22 3:36PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 675.00% |
| AMC230929P00004000 | 2023-09-28 9:31AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 575.00% |
| AMC230929P00004500 | 2023-09-28 10:16AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 475.00% |
| AMC230929P00005000 | 2023-09-26 1:05PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,778 | 400.00% |
| AMC230929P00005500 | 2023-09-27 3:46PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,805 | 337.50% |
| AMC230929P00006000 | 2023-09-28 3:41PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 6,289 | 275.00% |
| AMC230929P00006500 | 2023-09-29 10:10AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,418 | 212.50% |
| AMC230929P00007000 | 2023-09-29 10:06AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 474 | 7,760 | 150.00% |
| AMC230929P00007500 | 2023-09-29 10:15AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,363 | 9,287 | 112.50% |
| AMC230929P00008000 | 2023-09-29 10:15AM EDT | 8.00 | 0.04 | 0.04 | 0.04 | -0.26 | -86.67% | 1,863 | 10,282 | 60.94% |
| AMC230929P00008500 | 2023-09-29 10:15AM EDT | 8.50 | 0.31 | 0.30 | 0.34 | -0.46 | -59.74% | 863 | 3,092 | 56.25% |
| AMC230929P00009000 | 2023-09-29 10:11AM EDT | 9.00 | 0.85 | 0.78 | 0.83 | -0.43 | -33.59% | 21 | 1,650 | 50.00% |
| AMC230929P00009500 | 2023-09-29 9:48AM EDT | 9.50 | 1.43 | 1.25 | 1.31 | -0.32 | -18.29% | 14 | 70 | 0.00% |
| AMC230929P00010000 | 2023-09-29 10:05AM EDT | 10.00 | 1.93 | 1.75 | 1.84 | -0.38 | -16.45% | 4 | 320 | 200.00% |
| AMC230929P00010500 | 2023-09-29 10:05AM EDT | 10.50 | 2.44 | 2.23 | 2.31 | -0.34 | -12.23% | 11 | 202 | 0.00% |
| AMC230929P00011000 | 2023-09-29 9:30AM EDT | 11.00 | 3.05 | 2.74 | 2.80 | -0.22 | -6.73% | 2 | 108 | 0.00% |
| AMC230929P00011500 | 2023-09-28 2:45PM EDT | 11.50 | 3.80 | 3.25 | 3.35 | 0.00 | - | 12 | 116 | 343.75% |
| AMC230929P00012000 | 2023-09-28 10:05AM EDT | 12.00 | 4.40 | 3.75 | 3.90 | 0.00 | - | 21 | 17 | 484.38% |
| AMC230929P00012500 | 2023-09-27 11:55AM EDT | 12.50 | 4.65 | 4.25 | 4.35 | 0.00 | - | 19 | 12 | 412.50% |
| AMC230929P00013000 | 2023-09-27 2:30PM EDT | 13.00 | 5.40 | 4.75 | 4.85 | 0.00 | - | 36 | 20 | 443.75% |
| AMC230929P00013500 | 2023-09-27 12:41PM EDT | 13.50 | 5.73 | 5.20 | 5.30 | 0.00 | - | 8 | 2 | 0.00% |
| AMC230929P00014000 | 2023-09-28 1:23PM EDT | 14.00 | 6.37 | 5.70 | 5.90 | 0.00 | - | 3 | 3 | 621.88% |
| AMC230929P00014500 | 2023-09-26 10:35AM EDT | 14.50 | 6.17 | 6.25 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMC230929P00015000 | 2023-09-28 11:55AM EDT | 15.00 | 7.20 | 6.75 | 6.85 | 0.00 | - | 25 | 0 | 550.00% |
| AMC230929P00015500 | 2023-09-14 9:34AM EDT | 15.50 | 6.79 | 7.25 | 7.35 | 0.00 | - | 1 | 0 | 575.00% |
| AMC230929P00016000 | 2023-09-28 12:05PM EDT | 16.00 | 8.28 | 7.70 | 7.80 | 0.00 | - | 20 | 0 | 0.00% |
| AMC230929P00016500 | 2023-09-06 2:48PM EDT | 16.50 | 8.02 | 8.25 | 8.35 | 0.00 | - | 7 | 0 | 618.75% |
| AMC230929P00017000 | 2023-09-26 10:00AM EDT | 17.00 | 8.85 | 8.70 | 8.85 | 0.00 | - | 3 | 30 | 637.50% |
| AMC230929P00017500 | 2023-09-26 11:02AM EDT | 17.50 | 9.15 | 9.25 | 9.35 | 0.00 | - | 4 | 0 | 662.50% |
| AMC230929P00018000 | 2023-09-21 9:32AM EDT | 18.00 | 9.95 | 9.70 | 9.85 | 0.00 | - | 7 | 0 | 681.25% |
| AMC230929P00019000 | 2023-09-27 11:42AM EDT | 19.00 | 11.15 | 10.70 | 10.85 | 0.00 | - | 1 | 1 | 718.75% |
| AMC230929P00020000 | 2023-09-25 3:46PM EDT | 20.00 | 11.82 | 11.75 | 11.85 | 0.00 | - | 1 | 0 | 750.00% |
| AMC230929P00021000 | 2023-09-26 10:07AM EDT | 21.00 | 12.80 | 12.70 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMC230929P00022000 | 2023-08-29 9:58AM EDT | 22.00 | 11.15 | 14.15 | 14.30 | 0.00 | - | - | 0 | 1,412.50% |
| AMC230929P00023000 | 2023-08-31 10:38AM EDT | 23.00 | 10.10 | 14.75 | 14.90 | 0.00 | - | - | 0 | 1,018.75% |
| AMC230929P00024000 | 2023-09-15 3:17PM EDT | 24.00 | 15.65 | 15.75 | 15.85 | 0.00 | - | 5 | 0 | 875.00% |
| AMC230929P00025000 | 2023-09-14 9:35AM EDT | 25.00 | 16.20 | 16.75 | 16.85 | 0.00 | - | 12 | 0 | 900.00% |
| AMC230929P00027000 | 2023-09-13 3:52PM EDT | 27.00 | 18.90 | 18.70 | 18.90 | 0.00 | - | 27 | 0 | 1,134.38% |
| AMC230929P00028000 | 2023-09-27 10:54AM EDT | 28.00 | 20.00 | 19.75 | 19.85 | 0.00 | - | 1 | 0 | 975.00% |
© 2023 Yahoo. All rights reserved.
