AMC - AMC Entertainment Holdings, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230915C00001000 | 2023-05-31 1:29PM EDT | 1.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 50.00% |
| AMC230915C00002000 | 2023-05-26 9:43AM EDT | 2.00 | 2.91 | 2.44 | 2.66 | 0.00 | - | 1 | 37 | 50.00% |
| AMC230915C00003000 | 2023-06-02 3:50PM EDT | 3.00 | 1.55 | 1.49 | 1.61 | 0.00 | - | 2 | 649 | 61.72% |
| AMC230915C00004000 | 2023-06-02 1:15PM EDT | 4.00 | 0.97 | 0.90 | 1.03 | -0.10 | -9.35% | 51 | 6,474 | 71.88% |
| AMC230915C00005000 | 2023-06-02 3:51PM EDT | 5.00 | 0.62 | 0.62 | 0.65 | 0.00 | - | 375 | 10,653 | 83.01% |
| AMC230915C00006000 | 2023-06-02 3:52PM EDT | 6.00 | 0.47 | 0.46 | 0.49 | +0.02 | +4.44% | 117 | 6,812 | 94.14% |
| AMC230915C00007000 | 2023-06-02 3:54PM EDT | 7.00 | 0.35 | 0.33 | 0.35 | 0.00 | - | 158 | 6,021 | 98.24% |
| AMC230915C00008000 | 2023-06-02 3:55PM EDT | 8.00 | 0.23 | 0.23 | 0.32 | +0.02 | +9.52% | 45 | 14,537 | 105.08% |
| AMC230915C00009000 | 2023-06-02 2:15PM EDT | 9.00 | 0.20 | 0.16 | 0.25 | -0.02 | -9.09% | 1 | 8,507 | 107.03% |
| AMC230915C00010000 | 2023-06-02 3:19PM EDT | 10.00 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 131 | 5,523 | 113.67% |
| AMC230915C00011000 | 2023-05-31 3:43PM EDT | 11.00 | 0.15 | 0.11 | 0.23 | 0.00 | - | 1 | 219 | 119.92% |
| AMC230915C00012000 | 2023-06-02 3:39PM EDT | 12.00 | 0.14 | 0.10 | 0.15 | +0.02 | +16.67% | 8 | 11,074 | 118.36% |
| AMC230915C00013000 | 2023-06-02 10:04AM EDT | 13.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 12 | 162 | 121.88% |
| AMC230915C00014000 | 2023-06-02 11:04AM EDT | 14.00 | 0.12 | 0.06 | 0.15 | +0.04 | +50.00% | 1 | 262 | 126.56% |
| AMC230915C00015000 | 2023-06-02 2:34PM EDT | 15.00 | 0.11 | 0.05 | 0.16 | +0.01 | +10.00% | 10 | 566 | 131.64% |
| AMC230915C00016000 | 2023-06-02 10:40AM EDT | 16.00 | 0.12 | 0.05 | 0.15 | +0.03 | +33.33% | 6 | 399 | 135.55% |
| AMC230915C00017000 | 2023-06-02 3:31PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 500 | 4,473 | 135.94% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230915P00001000 | 2023-06-02 3:55PM EDT | 1.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 14 | 38,643 | 190.63% |
| AMC230915P00002000 | 2023-06-02 3:58PM EDT | 2.00 | 0.30 | 0.28 | 0.33 | 0.00 | - | 2,990 | 57,316 | 181.64% |
| AMC230915P00003000 | 2023-06-02 3:51PM EDT | 3.00 | 0.82 | 0.78 | 0.82 | +0.05 | +6.49% | 21,671 | 79,906 | 189.26% |
| AMC230915P00004000 | 2023-06-02 3:57PM EDT | 4.00 | 1.53 | 1.53 | 1.54 | +0.03 | +2.00% | 22,564 | 75,050 | 206.84% |
| AMC230915P00005000 | 2023-06-02 3:31PM EDT | 5.00 | 2.34 | 2.33 | 2.36 | +0.08 | +3.54% | 24 | 7,399 | 218.75% |
| AMC230915P00006000 | 2023-06-01 1:11PM EDT | 6.00 | 3.15 | 3.15 | 3.35 | 0.00 | - | 129 | 6,115 | 233.59% |
| AMC230915P00007000 | 2023-06-01 12:16PM EDT | 7.00 | 4.05 | 4.00 | 4.30 | 0.00 | - | 3 | 1,701 | 242.19% |
| AMC230915P00008000 | 2023-06-01 12:40PM EDT | 8.00 | 4.98 | 4.95 | 5.25 | 0.00 | - | 1 | 2,675 | 252.93% |
| AMC230915P00009000 | 2023-05-31 10:16AM EDT | 9.00 | 5.88 | 5.90 | 6.20 | 0.00 | - | 200 | 689 | 260.94% |
| AMC230915P00010000 | 2023-05-30 11:10AM EDT | 10.00 | 7.00 | 6.85 | 7.20 | 0.00 | - | 59 | 12,438 | 269.92% |
| AMC230915P00011000 | 2023-05-05 10:02AM EDT | 11.00 | 8.00 | 7.80 | 8.15 | 0.00 | - | 1 | 25 | 274.81% |
| AMC230915P00012000 | 2023-05-25 3:14PM EDT | 12.00 | 8.75 | 8.80 | 9.10 | 0.00 | - | 1 | 2,129 | 281.05% |
| AMC230915P00013000 | 2023-05-22 11:14AM EDT | 13.00 | 9.52 | 9.75 | 10.05 | 0.00 | - | 2 | 104 | 283.79% |
| AMC230915P00014000 | 2023-05-18 3:57PM EDT | 14.00 | 10.66 | 10.70 | 11.05 | 0.00 | - | 8 | 9 | 288.48% |
| AMC230915P00015000 | 2023-05-23 11:24AM EDT | 15.00 | 11.45 | 11.70 | 12.05 | 0.00 | - | 4 | 8 | 295.12% |
| AMC230915P00016000 | 2023-05-22 11:37AM EDT | 16.00 | 12.49 | 12.65 | 13.00 | 0.00 | - | 13 | 31 | 295.90% |
| AMC230915P00017000 | 2023-05-31 1:29PM EDT | 17.00 | 13.65 | 13.65 | 14.00 | -0.14 | -1.02% | 1 | 12 | 301.56% |
© 2023 Yahoo. All rights reserved.