AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240705C00000500 | 2024-06-21 10:03AM EDT | 0.50 | 4.20 | 3.30 | 4.95 | -0.42 | -9.09% | 2 | 9 | 850.00% |
| AMC240705C00001000 | 2024-06-21 3:34PM EDT | 1.00 | 3.57 | 3.15 | 4.45 | -1.09 | -23.39% | 2 | 3 | 837.50% |
| AMC240705C00001500 | 2024-06-20 3:20PM EDT | 1.50 | 3.20 | 2.45 | 3.95 | 0.00 | - | 1 | 3 | 517.19% |
| AMC240705C00002000 | 2024-06-21 11:33AM EDT | 2.00 | 2.50 | 2.00 | 3.45 | -0.36 | -12.59% | 2 | 34 | 418.75% |
| AMC240705C00002500 | 2024-06-21 3:39PM EDT | 2.50 | 2.06 | 1.38 | 2.58 | -0.26 | -11.21% | 3 | 56 | 528.13% |
| AMC240705C00003000 | 2024-06-21 3:54PM EDT | 3.00 | 1.60 | 0.94 | 2.53 | -0.19 | -10.61% | 21 | 376 | 253.91% |
| AMC240705C00003500 | 2024-06-21 2:59PM EDT | 3.50 | 1.10 | 0.66 | 1.99 | -0.27 | -19.71% | 14 | 112 | 225.00% |
| AMC240705C00004000 | 2024-06-21 3:55PM EDT | 4.00 | 0.65 | 0.49 | 0.71 | -0.23 | -26.14% | 628 | 433 | 70.31% |
| AMC240705C00004500 | 2024-06-21 3:59PM EDT | 4.50 | 0.38 | 0.37 | 0.40 | -0.17 | -30.91% | 844 | 1,519 | 105.47% |
| AMC240705C00005000 | 2024-06-21 3:59PM EDT | 5.00 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 2,357 | 4,035 | 119.53% |
| AMC240705C00005500 | 2024-06-21 3:59PM EDT | 5.50 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 2,090 | 1,665 | 137.50% |
| AMC240705C00006000 | 2024-06-21 3:58PM EDT | 6.00 | 0.14 | 0.13 | 0.16 | -0.07 | -33.33% | 794 | 1,672 | 157.03% |
| AMC240705C00006500 | 2024-06-21 3:51PM EDT | 6.50 | 0.11 | 0.10 | 0.14 | -0.06 | -35.29% | 177 | 1,183 | 171.88% |
| AMC240705C00007000 | 2024-06-21 3:41PM EDT | 7.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 425 | 2,095 | 186.72% |
| AMC240705C00007500 | 2024-06-21 3:50PM EDT | 7.50 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 202 | 420 | 203.13% |
| AMC240705C00008000 | 2024-06-21 3:41PM EDT | 8.00 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 1,207 | 1,375 | 208.59% |
| AMC240705C00008500 | 2024-06-21 1:28PM EDT | 8.50 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 558 | 220 | 227.34% |
| AMC240705C00009000 | 2024-06-21 3:49PM EDT | 9.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 162 | 774 | 242.19% |
| AMC240705C00009500 | 2024-06-21 12:51PM EDT | 9.50 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 13 | 157 | 248.44% |
| AMC240705C00010000 | 2024-06-21 3:59PM EDT | 10.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 2,051 | 8,833 | 253.13% |
| AMC240705C00010500 | 2024-06-21 3:49PM EDT | 10.50 | 0.06 | 0.03 | 0.09 | -0.05 | -45.45% | 41 | 195 | 259.38% |
| AMC240705C00011000 | 2024-06-21 2:27PM EDT | 11.00 | 0.06 | 0.04 | 0.18 | -0.02 | -25.00% | 424 | 1,315 | 306.25% |
| AMC240705C00011500 | 2024-06-21 3:54PM EDT | 11.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 484 | 2,313 | 289.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240705P00001000 | 2024-06-06 2:41PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 387.50% |
| AMC240705P00001500 | 2024-06-10 11:58AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 111 | 287.50% |
| AMC240705P00002000 | 2024-06-18 10:04AM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 193.75% |
| AMC240705P00002500 | 2024-06-20 3:25PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 140 | 150.00% |
| AMC240705P00003000 | 2024-06-21 2:35PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 94 | 705 | 128.13% |
| AMC240705P00003500 | 2024-06-21 3:53PM EDT | 3.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 168 | 1,177 | 106.25% |
| AMC240705P00004000 | 2024-06-21 3:58PM EDT | 4.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 734 | 1,145 | 92.97% |
| AMC240705P00004500 | 2024-06-21 3:59PM EDT | 4.50 | 0.32 | 0.31 | 0.36 | +0.06 | +23.08% | 1,182 | 2,489 | 105.47% |
| AMC240705P00005000 | 2024-06-21 3:53PM EDT | 5.00 | 0.65 | 0.53 | 0.78 | +0.09 | +16.07% | 497 | 1,041 | 108.59% |
| AMC240705P00005500 | 2024-06-21 3:44PM EDT | 5.50 | 1.17 | 0.95 | 1.36 | +0.22 | +23.16% | 633 | 463 | 147.66% |
| AMC240705P00006000 | 2024-06-21 3:41PM EDT | 6.00 | 1.63 | 1.19 | 2.17 | +0.26 | +18.98% | 31 | 43 | 188.28% |
| AMC240705P00006500 | 2024-06-21 2:47PM EDT | 6.50 | 2.10 | 1.40 | 2.65 | +0.26 | +14.13% | 3 | 55 | 150.00% |
| AMC240705P00007000 | 2024-06-21 1:36PM EDT | 7.00 | 2.62 | 2.41 | 2.65 | +0.37 | +16.44% | 102 | 29 | 173.44% |
| AMC240705P00007500 | 2024-06-20 12:26PM EDT | 7.50 | 2.80 | 2.30 | 3.10 | 0.00 | - | 2 | 6 | 228.13% |
| AMC240705P00008000 | 2024-06-17 9:42AM EDT | 8.00 | 3.23 | 3.20 | 3.65 | 0.00 | - | 3 | 61 | 268.75% |
| AMC240705P00008500 | 2024-06-18 3:46PM EDT | 8.50 | 3.78 | 3.70 | 4.90 | 0.00 | - | 16 | 17 | 344.53% |
| AMC240705P00009000 | 2024-06-20 2:01PM EDT | 9.00 | 4.30 | 3.65 | 5.40 | +4.30 | - | - | 7 | 235.16% |
| AMC240705P00009500 | 2024-06-21 9:52AM EDT | 9.50 | 4.76 | 4.70 | 5.90 | +4.76 | - | 2 | 0 | 376.95% |
| AMC240705P00010000 | 2024-06-21 9:52AM EDT | 10.00 | 5.51 | 4.85 | 6.20 | +0.31 | +5.96% | 1 | 6 | 260.94% |
| AMC240705P00011000 | 2024-06-13 2:00PM EDT | 11.00 | 6.06 | 5.90 | 8.50 | 0.00 | - | 10 | 12 | 551.56% |
| AMC240705P00011500 | 2024-06-18 3:46PM EDT | 11.50 | 6.68 | 6.80 | 7.50 | +6.68 | - | - | 16 | 366.41% |
© 2024 Yahoo. All rights reserved.