AMC - AMC Entertainment Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119C00001000 | 2023-05-17 3:39PM EDT | 1.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 1 | 16 | 155.47% |
| AMC240119C00002000 | 2023-06-05 12:26PM EDT | 2.00 | 2.59 | 2.52 | 2.73 | +0.09 | +3.60% | 1 | 43 | 84.77% |
| AMC240119C00003000 | 2023-06-05 2:39PM EDT | 3.00 | 1.60 | 1.61 | 1.75 | -0.07 | -4.19% | 166 | 1,579 | 52.93% |
| AMC240119C00004000 | 2023-06-05 1:50PM EDT | 4.00 | 1.06 | 1.05 | 1.21 | -0.04 | -3.64% | 39 | 10,628 | 57.42% |
| AMC240119C00005000 | 2023-06-05 3:47PM EDT | 5.00 | 0.85 | 0.77 | 0.85 | +0.03 | +3.66% | 197 | 18,869 | 65.43% |
| AMC240119C00006000 | 2023-06-05 12:47PM EDT | 6.00 | 0.64 | 0.65 | 0.72 | -0.01 | -1.54% | 10 | 485 | 76.17% |
| AMC240119C00007000 | 2023-06-05 10:10AM EDT | 7.00 | 0.50 | 0.50 | 0.59 | +0.03 | +6.38% | 33 | 294 | 80.08% |
| AMC240119C00008000 | 2023-06-05 3:54PM EDT | 8.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 471 | 149,092 | 81.84% |
| AMC240119C00009000 | 2023-06-05 2:29PM EDT | 9.00 | 0.33 | 0.29 | 0.37 | +0.01 | +3.13% | 259 | 731 | 82.62% |
| AMC240119C00010000 | 2023-06-05 3:47PM EDT | 10.00 | 0.33 | 0.34 | 0.37 | 0.00 | - | 63 | 45,652 | 91.99% |
| AMC240119C00012000 | 2023-06-05 2:46PM EDT | 12.00 | 0.27 | 0.26 | 0.30 | +0.02 | +8.00% | 26 | 53,541 | 96.88% |
| AMC240119C00013000 | 2022-08-19 3:54PM EDT | 13.00 | 9.45 | 8.65 | 9.90 | -1.65 | -14.86% | 48 | 1,868 | 0.00% |
| AMC240119C00015000 | 2023-06-05 1:36PM EDT | 15.00 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 92 | 55,912 | 101.95% |
| AMC240119C00017000 | 2023-06-05 2:49PM EDT | 17.00 | 0.17 | 0.15 | 0.19 | +0.02 | +13.33% | 20 | 29,411 | 104.30% |
| AMC240119C00018000 | 2022-08-19 3:56PM EDT | 18.00 | 8.15 | 7.35 | 8.40 | -0.70 | -7.91% | 150 | 1,951 | 0.00% |
| AMC240119C00020000 | 2023-06-05 3:07PM EDT | 20.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 340 | 17,110 | 109.96% |
| AMC240119C00022000 | 2023-06-05 10:49AM EDT | 22.00 | 0.10 | 0.11 | 0.15 | +0.02 | +25.00% | 10 | 4,252 | 111.72% |
| AMC240119C00023000 | 2022-08-19 3:05PM EDT | 23.00 | 6.66 | 6.05 | 7.20 | -1.14 | -14.62% | 80 | 797 | 0.00% |
| AMC240119C00025000 | 2023-06-05 3:58PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 1,430 | 48,328 | 114.45% |
| AMC240119C00027000 | 2022-08-19 3:00PM EDT | 27.00 | 5.84 | 5.55 | 6.40 | -0.91 | -13.48% | 22 | 928 | 0.00% |
| AMC240119C00030000 | 2022-08-19 3:45PM EDT | 30.00 | 5.50 | 5.00 | 5.85 | -0.80 | -12.70% | 1,632 | 2,395 | 0.00% |
| AMC240119C00032000 | 2022-08-19 11:35AM EDT | 32.00 | 5.25 | 5.10 | 5.60 | -1.05 | -16.67% | 56 | 403 | 0.00% |
| AMC240119C00035000 | 2022-08-19 3:54PM EDT | 35.00 | 5.00 | 4.50 | 5.35 | -0.50 | -9.09% | 98 | 1,594 | 0.00% |
| AMC240119C00037000 | 2022-08-19 3:23PM EDT | 37.00 | 4.45 | 4.20 | 5.00 | -0.95 | -17.59% | 2 | 1,556 | 768.75% |
| AMC240119C00040000 | 2022-08-19 3:20PM EDT | 40.00 | 4.15 | 4.00 | 4.80 | -0.70 | -14.43% | 138 | 2,508 | 595.31% |
| AMC240119C00042000 | 2022-08-17 12:27PM EDT | 42.00 | 6.35 | 3.50 | 4.65 | 0.00 | - | 24 | 107 | 507.42% |
| AMC240119C00045000 | 2022-08-19 10:48AM EDT | 45.00 | 4.11 | 3.50 | 4.20 | -0.14 | -3.29% | 49 | 1,004 | 471.48% |
| AMC240119C00047000 | 2022-08-19 2:51PM EDT | 47.00 | 3.55 | 3.25 | 4.05 | -0.65 | -15.48% | 1 | 1,225 | 446.09% |
| AMC240119C00050000 | 2022-08-19 2:30PM EDT | 50.00 | 3.40 | 3.00 | 3.90 | -0.42 | -10.99% | 31 | 3,340 | 425.39% |
| AMC240119C00055000 | 2022-08-19 3:38PM EDT | 55.00 | 3.06 | 2.73 | 3.45 | -0.94 | -23.50% | 22 | 210 | 393.75% |
| AMC240119C00060000 | 2022-08-19 3:56PM EDT | 60.00 | 2.95 | 2.60 | 3.15 | -0.15 | -4.84% | 47 | 885 | 378.91% |
| AMC240119C00065000 | 2022-08-19 1:02PM EDT | 65.00 | 2.60 | 2.04 | 3.15 | -0.45 | -14.75% | 24 | 283 | 360.16% |
| AMC240119C00070000 | 2022-08-19 3:59PM EDT | 70.00 | 2.33 | 2.02 | 2.65 | -0.37 | -13.70% | 6 | 283 | 344.04% |
| AMC240119C00075000 | 2022-08-19 3:54PM EDT | 75.00 | 2.17 | 1.83 | 2.31 | -0.44 | -16.86% | 41 | 974 | 328.32% |
| AMC240119C00080000 | 2022-08-19 2:38PM EDT | 80.00 | 1.90 | 1.70 | 2.45 | -0.42 | -18.10% | 20 | 513 | 331.64% |
| AMC240119C00085000 | 2022-08-19 3:33PM EDT | 85.00 | 1.93 | 1.60 | 2.33 | -0.27 | -12.27% | 1 | 289 | 326.76% |
| AMC240119C00090000 | 2022-08-19 3:59PM EDT | 90.00 | 1.84 | 1.50 | 1.85 | -0.22 | -10.68% | 555 | 16,141 | 309.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119P00001000 | 2023-06-05 3:59PM EDT | 1.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 29 | 62,112 | 157.81% |
| AMC240119P00002000 | 2023-06-05 1:24PM EDT | 2.00 | 0.48 | 0.45 | 0.50 | -0.02 | -4.00% | 20 | 6,866 | 151.95% |
| AMC240119P00003000 | 2023-06-05 12:36PM EDT | 3.00 | 1.10 | 1.00 | 1.13 | +0.04 | +3.77% | 3 | 6,574 | 158.20% |
| AMC240119P00004000 | 2023-06-05 3:13PM EDT | 4.00 | 1.73 | 1.72 | 1.80 | -0.01 | -0.57% | 1,504 | 7,392 | 161.72% |
| AMC240119P00005000 | 2023-06-02 3:16PM EDT | 5.00 | 2.67 | 2.59 | 2.65 | +0.02 | +0.75% | 5 | 8,666 | 172.27% |
| AMC240119P00006000 | 2023-06-05 1:50PM EDT | 6.00 | 3.45 | 3.30 | 3.50 | -0.05 | -1.43% | 3 | 126 | 171.48% |
| AMC240119P00007000 | 2023-06-02 11:13AM EDT | 7.00 | 4.33 | 4.20 | 4.40 | 0.00 | - | 10 | 19 | 177.15% |
| AMC240119P00008000 | 2023-06-01 11:32AM EDT | 8.00 | 5.35 | 5.10 | 5.30 | 0.00 | - | 57 | 9,122 | 180.66% |
| AMC240119P00009000 | 2023-05-22 9:55AM EDT | 9.00 | 5.95 | 6.00 | 6.25 | 0.00 | - | 1 | 5 | 184.38% |
| AMC240119P00010000 | 2023-06-02 11:13AM EDT | 10.00 | 7.03 | 6.95 | 7.20 | 0.00 | - | 10 | 4,048 | 188.67% |
| AMC240119P00012000 | 2023-05-16 10:07AM EDT | 12.00 | 9.15 | 8.85 | 9.10 | 0.00 | - | 1 | 1,768 | 194.53% |
| AMC240119P00013000 | 2022-08-19 3:56PM EDT | 13.00 | 5.70 | 5.40 | 6.05 | +0.35 | +6.54% | 161 | 1,800 | 0.00% |
| AMC240119P00015000 | 2023-06-02 11:45AM EDT | 15.00 | 11.80 | 11.75 | 12.05 | 0.00 | - | 1 | 1,611 | 204.20% |
| AMC240119P00017000 | 2023-05-23 9:35AM EDT | 17.00 | 13.60 | 13.70 | 13.95 | 0.00 | - | 2 | 985 | 206.93% |
| AMC240119P00018000 | 2022-08-19 3:54PM EDT | 18.00 | 9.10 | 8.75 | 9.50 | +0.59 | +6.93% | 41 | 644 | 0.00% |
| AMC240119P00020000 | 2023-06-01 11:49AM EDT | 20.00 | 16.75 | 16.60 | 16.85 | 0.00 | - | 10 | 4,786 | 209.96% |
| AMC240119P00022000 | 2023-06-01 11:49AM EDT | 22.00 | 18.70 | 18.60 | 18.80 | 0.00 | - | 10 | 555 | 213.87% |
| AMC240119P00023000 | 2022-08-18 2:22PM EDT | 23.00 | 12.10 | 12.50 | 13.30 | 0.00 | - | 13 | 276 | 0.00% |
| AMC240119P00025000 | 2023-06-05 2:15PM EDT | 25.00 | 21.68 | 21.60 | 21.75 | +0.08 | +0.37% | 2 | 3,573 | 219.53% |
| AMC240119P00027000 | 2022-08-19 10:03AM EDT | 27.00 | 15.55 | 15.60 | 16.50 | +0.65 | +4.36% | 1 | 95 | 0.00% |
| AMC240119P00030000 | 2022-08-18 2:22PM EDT | 30.00 | 17.50 | 18.05 | 19.05 | 0.00 | - | 6 | 1,566 | 0.00% |
| AMC240119P00032000 | 2022-08-19 9:51AM EDT | 32.00 | 19.69 | 19.60 | 20.80 | +1.32 | +7.19% | 1 | 66 | 0.00% |
| AMC240119P00035000 | 2022-08-18 2:40PM EDT | 35.00 | 21.65 | 22.25 | 23.75 | 0.00 | - | 1 | 1,179 | 0.00% |
| AMC240119P00037000 | 2022-08-05 3:38PM EDT | 37.00 | 22.62 | 23.60 | 25.60 | 0.00 | - | 1 | 45 | 0.00% |
| AMC240119P00040000 | 2022-08-19 3:59PM EDT | 40.00 | 27.50 | 26.60 | 27.50 | +3.10 | +12.70% | 42 | 437 | 0.00% |
| AMC240119P00042000 | 2022-08-05 3:12PM EDT | 42.00 | 26.80 | 27.75 | 29.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240119P00045000 | 2022-08-18 1:52PM EDT | 45.00 | 30.00 | 30.45 | 32.35 | 0.00 | - | 133 | 3,081 | 0.00% |
| AMC240119P00047000 | 2022-08-12 1:48PM EDT | 47.00 | 30.30 | 32.20 | 34.10 | 0.00 | - | 19 | 25 | 0.00% |
| AMC240119P00050000 | 2022-08-19 1:52PM EDT | 50.00 | 36.60 | 35.05 | 36.95 | +4.10 | +12.62% | 3 | 1,092 | 0.00% |
| AMC240119P00055000 | 2022-08-11 1:32PM EDT | 55.00 | 36.81 | 39.95 | 41.40 | 0.00 | - | 2 | 49 | 0.00% |
| AMC240119P00060000 | 2022-08-19 3:55PM EDT | 60.00 | 44.90 | 44.80 | 45.75 | +3.40 | +8.19% | 2 | 577 | 0.00% |
| AMC240119P00065000 | 2022-08-08 9:41AM EDT | 65.00 | 47.15 | 49.40 | 50.45 | 0.00 | - | 1 | 13 | 0.00% |
| AMC240119P00070000 | 2022-08-19 3:51PM EDT | 70.00 | 54.30 | 54.10 | 55.35 | -5.35 | -8.97% | 4 | 29 | 0.00% |
| AMC240119P00075000 | 2022-08-19 12:31PM EDT | 75.00 | 58.80 | 58.65 | 60.15 | -3.00 | -4.85% | 2 | 84 | 0.00% |
| AMC240119P00080000 | 2022-08-19 11:28AM EDT | 80.00 | 63.70 | 63.30 | 65.05 | +1.40 | +2.25% | 56 | 648 | 0.00% |
| AMC240119P00085000 | 2022-08-19 1:05PM EDT | 85.00 | 68.55 | 68.00 | 69.85 | +1.15 | +1.71% | 100 | 3,220 | 0.00% |
| AMC240119P00090000 | 2022-08-19 2:53PM EDT | 90.00 | 73.85 | 72.70 | 74.80 | +1.80 | +2.50% | 288 | 5,845 | 0.00% |
© 2023 Yahoo. All rights reserved.