UK Markets close in 2 hrs 1 min

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.080.00 (0.00%)
At close: 04:00PM EST
6.27 +0.19 (+3.13%)
Pre-market: 09:29AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230317C000030002022-07-26 12:10PM EST3.0011.1022.2522.650.00--00.00%
AMC230317C000040002022-08-05 1:58PM EST4.0018.0021.2521.750.00-240.00%
AMC230317C000050002022-08-10 2:49PM EST5.0018.5020.2520.80+1.50+8.82%3800.00%
AMC230317C000060002022-08-10 1:11PM EST6.0017.0619.3519.95+3.14+22.56%23890.00%
AMC230317C000070002022-08-10 1:22PM EST7.0016.2018.5519.10+0.33+2.08%10730.00%
AMC230317C000080002022-08-10 10:35AM EST8.0015.1517.5518.60-0.02-0.13%2330.00%
AMC230317C000090002022-08-11 9:19AM EST9.0015.7516.9017.50+1.25+8.62%10180.00%
AMC230317C000100002022-08-10 1:54PM EST10.0014.5516.2017.00+0.63+4.53%1380.00%
AMC230317C000110002022-08-08 1:29PM EST11.0015.8015.3516.000.00-1110.00%
AMC230317C000120002022-08-11 12:37PM EST12.0015.1114.7515.55+0.13+0.87%1160.00%
AMC230317C000130002022-08-10 1:22PM EST13.0012.5014.3014.95+0.52+4.34%19200.00%
AMC230317C000140002022-08-08 8:48AM EST14.0013.7513.7514.450.00-19300.00%
AMC230317C000150002022-08-11 12:44PM EST15.0013.2513.2013.65+2.55+23.83%144510.00%
AMC230317C000160002022-08-09 11:44AM EST16.0010.3512.6513.000.00-2450.00%
AMC230317C000170002022-08-11 12:42PM EST17.0012.1312.1012.40+1.98+19.51%71150.00%
AMC230317C000180002022-08-11 12:53PM EST18.0011.5511.7012.00+2.20+23.53%121760.00%
AMC230317C000190002022-08-10 2:31PM EST19.009.7711.2011.50+0.47+5.05%61160.00%
AMC230317C000200002022-08-11 10:23AM EST20.0010.3110.8011.25+2.06+24.97%112310.00%
AMC230317C000210002022-08-11 9:56AM EST21.0010.1010.3510.95+1.75+20.96%7420.00%
AMC230317C000220002022-08-11 12:44PM EST22.0010.009.9510.60+2.05+25.79%257240.00%
AMC230317C000230002022-08-11 10:50AM EST23.008.859.609.90+1.15+14.94%81350.00%
AMC230317C000240002022-08-11 10:11AM EST24.009.019.259.65+2.16+31.53%11660.00%
AMC230317C000250002022-08-11 12:44PM EST25.009.198.959.60+2.14+30.35%44660.00%
AMC230317C000260002022-08-11 12:46PM EST26.008.658.659.15+1.65+23.57%1175420.00%
AMC230317C000270002022-08-11 10:37AM EST27.008.058.358.70+1.14+16.50%91890.00%
AMC230317C000280002022-08-10 11:44AM EST28.006.008.108.40-0.59-8.95%3280.00%
AMC230317C000290002022-08-08 12:43PM EST29.008.507.858.300.00-10840.00%
AMC230317C000300002022-08-11 1:07PM EST30.007.407.607.95+1.90+34.55%4264540.00%
AMC230317C000310002022-08-11 9:04AM EST31.007.737.357.70+0.13+1.71%1570.00%
AMC230317C000320002022-08-11 9:48AM EST32.006.887.107.45+1.63+31.05%2180.00%
AMC230317C000330002022-08-11 9:46AM EST33.006.916.907.50+1.66+31.62%11170.00%
AMC230317C000340002022-08-11 9:46AM EST34.006.806.707.05+6.80-300.00%
AMC230317C000350002022-08-11 9:34AM EST35.006.976.506.90+2.23+47.05%55390.00%
AMC230317C000360002022-08-09 9:31AM EST36.005.106.306.950.00-880.00%
AMC230317C000370002022-08-10 1:51PM EST37.005.206.156.70+5.20--40.00%
AMC230317C000400002022-08-11 12:52PM EST40.005.655.656.00+1.40+32.94%3281,437.50%
AMC230317C000410002022-08-11 9:42AM EST41.005.375.556.05+1.21+29.09%13741,417.19%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC230317P000030002022-08-11 12:43PM EST3.000.150.080.20-0.17-53.12%13178.91%
AMC230317P000040002022-08-08 11:00AM EST4.000.400.120.910.00--1201.56%
AMC230317P000050002022-08-11 12:01PM EST5.000.520.340.98-0.04-7.14%6240155.08%
AMC230317P000060002022-08-04 1:31PM EST6.000.680.040.900.00--963.87%
AMC230317P000070002022-08-10 11:02AM EST7.001.030.211.05+0.06+6.19%202651.95%
AMC230317P000080002022-08-11 8:46AM EST8.001.201.041.34-0.14-10.45%101120.00%
AMC230317P000090002022-08-11 10:36AM EST9.001.471.421.54-0.12-7.55%2940.00%
AMC230317P000100002022-08-11 12:49PM EST10.001.791.751.86-0.11-5.79%752090.00%
AMC230317P000110002022-08-10 2:07PM EST11.002.262.092.21+0.09+4.15%502130.00%
AMC230317P000120002022-08-10 9:20AM EST12.002.802.472.58+0.20+7.69%11740.00%
AMC230317P000130002022-08-10 9:48AM EST13.003.102.862.99-0.10-3.12%2160.00%
AMC230317P000140002022-08-09 11:39AM EST14.003.603.253.450.00-3260.00%
AMC230317P000150002022-08-11 9:37AM EST15.003.703.753.90-0.45-10.84%33400.00%
AMC230317P000160002022-08-08 9:12AM EST16.004.454.154.350.00-1200.00%
AMC230317P000170002022-08-11 9:20AM EST17.004.704.754.85-0.45-8.74%7280.00%
AMC230317P000180002022-08-11 9:15AM EST18.005.155.255.40-0.44-7.87%33110.00%
AMC230317P000190002022-08-11 12:24PM EST19.005.925.805.95-0.68-10.30%4620.00%
AMC230317P000200002022-08-11 1:07PM EST20.006.526.356.55-0.08-1.21%31220.00%
AMC230317P000210002022-08-11 11:46AM EST21.007.156.957.15-0.32-4.28%13600.00%
AMC230317P000220002022-08-11 8:36AM EST22.007.657.507.75-0.65-7.83%2910.00%
AMC230317P000230002022-08-11 12:22PM EST23.008.258.208.40-0.49-5.61%6790.00%
AMC230317P000240002022-08-11 12:46PM EST24.008.928.859.05-0.56-5.91%480.00%
AMC230317P000250002022-08-11 9:27AM EST25.009.659.509.70-0.85-8.10%96530.00%
AMC230317P000260002022-08-11 9:17AM EST26.0010.0510.2010.40-0.95-8.64%170.00%
AMC230317P000270002022-08-09 11:31AM EST27.0011.8010.8511.100.00-130.00%
AMC230317P000280002022-08-04 9:02AM EST28.0013.4811.5511.850.00--10.00%
AMC230317P000290002022-08-11 12:56PM EST29.0012.6012.3012.55+0.03+0.24%9260.00%
AMC230317P000300002022-08-11 1:33PM EST30.0013.2513.0513.30+0.13+0.99%51820.00%
AMC230317P000310002022-08-05 1:53PM EST31.0014.6413.8514.100.00--10.00%
AMC230317P000320002022-08-08 9:16AM EST32.0015.0014.5514.850.00--10.00%
AMC230317P000340002022-08-11 8:30AM EST34.0016.8016.1516.45+16.80-200.00%
AMC230317P000350002022-08-11 9:16AM EST35.0016.7516.8517.25-0.49-2.84%3140.00%
AMC230317P000410002022-08-09 10:57AM EST41.0023.2521.8522.200.00-10100.00%