UK markets close in 4 hours 44 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2700+0.0900 (+2.15%)
At close: 04:00PM EDT
4.3200 +0.05 (+1.17%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230324C000005002023-03-20 12:41PM EDT0.503.720.000.000.00-230.00%
AMC230324C000010002023-03-17 10:51AM EDT1.003.200.000.000.00-45000.00%
AMC230324C000015002023-03-20 3:45PM EDT1.502.820.000.000.00-137380.00%
AMC230324C000020002023-03-20 3:59PM EDT2.002.270.000.000.00-358640.00%
AMC230324C000025002023-03-20 3:48PM EDT2.501.790.000.000.00-350.00%
AMC230324C000030002023-03-20 3:58PM EDT3.001.290.000.000.00-7731,2140.00%
AMC230324C000035002023-03-20 3:59PM EDT3.500.780.000.000.00-3133,1460.00%
AMC230324C000040002023-03-20 3:59PM EDT4.000.370.000.000.00-4,42816,6010.00%
AMC230324C000045002023-03-20 3:59PM EDT4.500.150.000.000.00-17,95615,65525.00%
AMC230324C000050002023-03-20 3:59PM EDT5.000.060.000.000.00-15,13816,42350.00%
AMC230324C000055002023-03-20 3:58PM EDT5.500.030.000.000.00-7,1919,67350.00%
AMC230324C000060002023-03-20 3:59PM EDT6.000.020.000.000.00-6,4668,69250.00%
AMC230324C000065002023-03-20 3:59PM EDT6.500.020.000.000.00-1,9324,54850.00%
AMC230324C000070002023-03-20 3:57PM EDT7.000.020.000.000.00-2,3735,54050.00%
AMC230324C000075002023-03-20 2:48PM EDT7.500.010.000.000.00-1123,40250.00%
AMC230324C000080002023-03-20 3:56PM EDT8.000.010.000.000.00-7004,15250.00%
AMC230324C000085002023-03-20 3:56PM EDT8.500.010.000.000.00-1462,73650.00%
AMC230324C000090002023-03-20 3:59PM EDT9.000.010.000.000.00-1701,88550.00%
AMC230324C000095002023-03-20 3:58PM EDT9.500.010.000.000.00-1781150.00%
AMC230324C000100002023-03-20 3:47PM EDT10.000.010.000.000.00-42823,861100.00%
AMC230324C000105002023-03-20 9:31AM EDT10.500.010.000.000.00-151550.00%
AMC230324C000110002023-03-20 12:57PM EDT11.000.010.000.000.00-289750.00%
AMC230324C000115002023-03-20 10:05AM EDT11.500.010.000.000.00-3243150.00%
AMC230324C000120002023-03-20 9:33AM EDT12.000.010.000.000.00-52,46850.00%
AMC230324C000125002023-03-20 10:19AM EDT12.500.010.000.000.00-10051150.00%
AMC230324C000130002023-03-20 10:03AM EDT13.000.010.000.000.00-31,80750.00%
AMC230324C000135002023-03-20 1:31PM EDT13.500.010.000.000.00-3129950.00%
AMC230324C000140002023-03-17 3:27PM EDT14.000.020.000.000.00-4180250.00%
AMC230324C000145002023-03-20 9:32AM EDT14.500.010.000.000.00-1028450.00%
AMC230324C000150002023-03-17 11:18AM EDT15.000.010.000.000.00-23,75650.00%
AMC230324C000155002023-03-15 3:36PM EDT15.500.010.000.000.00-22750.00%
AMC230324C000160002023-03-17 10:09AM EDT16.000.010.000.000.00-17350.00%
AMC230324C000170002023-03-20 10:59AM EDT17.000.010.000.000.00-1242,90050.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230324P000005002023-03-20 9:30AM EDT0.500.010.000.000.00-25450.00%
AMC230324P000010002023-03-17 12:51PM EDT1.000.010.000.000.00-3144950.00%
AMC230324P000015002023-03-17 3:48PM EDT1.500.010.000.000.00-2633,22850.00%
AMC230324P000020002023-03-20 2:35PM EDT2.000.010.000.000.00-8910,72350.00%
AMC230324P000025002023-03-20 2:40PM EDT2.500.010.000.000.00-1,6844,19050.00%
AMC230324P000030002023-03-20 3:55PM EDT3.000.020.000.000.00-5,0339,54050.00%
AMC230324P000035002023-03-20 3:55PM EDT3.500.050.000.000.00-8,72937,72850.00%
AMC230324P000040002023-03-20 3:59PM EDT4.000.170.000.000.00-9,25429,43925.00%
AMC230324P000045002023-03-20 3:59PM EDT4.500.450.000.000.00-5,91426,9750.00%
AMC230324P000050002023-03-20 3:58PM EDT5.000.880.000.000.00-1,14313,0080.00%
AMC230324P000055002023-03-20 3:43PM EDT5.501.280.000.000.00-6569,0490.00%
AMC230324P000060002023-03-20 3:21PM EDT6.001.810.000.000.00-1972,7150.00%
AMC230324P000065002023-03-20 3:53PM EDT6.502.310.000.000.00-1121,3770.00%
AMC230324P000070002023-03-20 2:34PM EDT7.002.790.000.000.00-1251,4750.00%
AMC230324P000075002023-03-20 3:41PM EDT7.503.300.000.000.00-81,1680.00%
AMC230324P000080002023-03-20 3:33PM EDT8.003.760.000.000.00-4820.00%
AMC230324P000085002023-03-20 3:05PM EDT8.504.300.000.000.00-421,1200.00%
AMC230324P000090002023-03-20 3:55PM EDT9.004.830.000.000.00-321050.00%
AMC230324P000095002023-03-16 1:27PM EDT9.505.110.000.000.00-360.00%
AMC230324P000100002023-03-20 11:57AM EDT10.005.750.000.000.00-3317,8170.00%
AMC230324P000105002023-03-17 12:03PM EDT10.506.400.000.000.00-53560.00%
AMC230324P000110002023-03-20 3:52PM EDT11.006.800.000.000.00-53550.00%
AMC230324P000115002023-03-17 12:15PM EDT11.507.400.000.000.00-34340.00%
AMC230324P000120002023-03-17 11:19AM EDT12.007.850.000.000.00-10310.00%
AMC230324P000125002023-02-28 12:05PM EDT12.505.950.000.000.00-640.00%
AMC230324P000130002023-03-20 10:58AM EDT13.008.790.000.000.00-30510.00%
AMC230324P000140002023-03-15 11:25AM EDT14.009.850.000.000.00-120.00%
AMC230324P000145002023-03-13 2:19PM EDT14.509.200.000.000.00-230.00%
AMC230324P000150002023-03-20 12:50PM EDT15.0010.850.000.000.00-13,2840.00%
AMC230324P000160002023-03-16 3:32PM EDT16.0011.650.000.000.00--10.00%
AMC230324P000170002023-03-14 12:07PM EDT17.0011.900.000.000.00--10.00%