AMC - AMC Entertainment Holdings, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230616C00000500 | 2023-06-09 10:58AM EDT | 0.50 | 4.15 | 4.15 | 4.30 | -0.20 | -4.60% | 1 | 0 | 1,025.00% |
| AMC230616C00001000 | 2023-06-08 2:19PM EDT | 1.00 | 3.65 | 3.65 | 3.80 | 0.00 | - | 2 | 8 | 700.00% |
| AMC230616C00001500 | 2023-06-06 11:29AM EDT | 1.50 | 3.20 | 3.15 | 3.30 | 0.00 | - | 1 | 2 | 525.00% |
| AMC230616C00002000 | 2023-06-09 11:47AM EDT | 2.00 | 2.78 | 2.65 | 2.81 | +0.07 | +2.58% | 4 | 12 | 428.13% |
| AMC230616C00002500 | 2023-06-08 10:54AM EDT | 2.50 | 2.10 | 2.15 | 2.33 | 0.00 | - | 4 | 4 | 362.50% |
| AMC230616C00003000 | 2023-06-09 3:38PM EDT | 3.00 | 1.70 | 1.71 | 1.81 | -0.01 | -0.58% | 10 | 216 | 250.00% |
| AMC230616C00003500 | 2023-06-09 3:26PM EDT | 3.50 | 1.23 | 1.15 | 1.31 | +0.15 | +13.89% | 7 | 62 | 181.25% |
| AMC230616C00004000 | 2023-06-09 3:59PM EDT | 4.00 | 0.75 | 0.70 | 0.80 | +0.07 | +10.29% | 570 | 4,112 | 109.38% |
| AMC230616C00004500 | 2023-06-09 3:59PM EDT | 4.50 | 0.29 | 0.28 | 0.30 | +0.05 | +20.83% | 4,944 | 9,622 | 50.00% |
| AMC230616C00005000 | 2023-06-09 3:59PM EDT | 5.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 20,474 | 85,549 | 70.31% |
| AMC230616C00005500 | 2023-06-09 3:59PM EDT | 5.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6,389 | 55,231 | 100.00% |
| AMC230616C00006000 | 2023-06-09 3:59PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,154 | 46,252 | 120.31% |
| AMC230616C00006500 | 2023-06-09 3:54PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 2,100 | 137.50% |
| AMC230616C00007000 | 2023-06-09 3:55PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 726 | 31,214 | 162.50% |
| AMC230616C00007500 | 2023-06-09 2:05PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 29 | 428 | 203.13% |
| AMC230616C00008000 | 2023-06-09 3:57PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 399 | 16,840 | 206.25% |
| AMC230616C00008500 | 2023-06-08 10:28AM EDT | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,579 | 225.00% |
| AMC230616C00009000 | 2023-06-09 3:58PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 173 | 6,060 | 212.50% |
| AMC230616C00009500 | 2023-06-09 1:46PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 253 | 256.25% |
| AMC230616C00010000 | 2023-06-09 3:58PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 797 | 123,320 | 256.25% |
| AMC230616C00011000 | 2023-06-09 3:57PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 67,177 | 262.50% |
| AMC230616C00012000 | 2023-06-09 1:47PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8,741 | 287.50% |
| AMC230616C00013000 | 2023-06-09 1:57PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 45,007 | 331.25% |
| AMC230616C00014000 | 2023-06-09 10:24AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,675 | 325.00% |
| AMC230616C00015000 | 2023-06-07 2:55PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 13,721 | 368.75% |
| AMC230616C00016000 | 2023-06-09 9:43AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 745 | 387.50% |
| AMC230616C00017000 | 2023-06-09 2:01PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 40,864 | 375.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230616P00001000 | 2023-06-08 3:00PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 48,648 | 525.00% |
| AMC230616P00002000 | 2023-06-09 1:21PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 123,391 | 300.00% |
| AMC230616P00003000 | 2023-06-09 3:58PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 256 | 175,543 | 206.25% |
| AMC230616P00003500 | 2023-06-09 3:57PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 250 | 1,280 | 143.75% |
| AMC230616P00004000 | 2023-06-09 3:59PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4,406 | 137,608 | 114.06% |
| AMC230616P00004500 | 2023-06-09 3:59PM EDT | 4.50 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 8,520 | 15,075 | 92.19% |
| AMC230616P00005000 | 2023-06-09 3:59PM EDT | 5.00 | 0.41 | 0.41 | 0.44 | -0.09 | -18.00% | 14,703 | 118,820 | 118.75% |
| AMC230616P00005500 | 2023-06-09 3:49PM EDT | 5.50 | 0.88 | 0.82 | 0.91 | -0.06 | -6.38% | 1,971 | 1,721 | 151.56% |
| AMC230616P00006000 | 2023-06-09 3:59PM EDT | 6.00 | 1.37 | 1.34 | 1.43 | -0.05 | -3.52% | 3,931 | 107,599 | 209.38% |
| AMC230616P00006500 | 2023-06-09 2:50PM EDT | 6.50 | 1.90 | 1.69 | 1.94 | +0.06 | +3.26% | 136 | 133 | 204.69% |
| AMC230616P00007000 | 2023-06-09 2:43PM EDT | 7.00 | 2.38 | 2.24 | 2.42 | -0.10 | -4.03% | 23 | 2,928 | 246.88% |
| AMC230616P00007500 | 2023-06-09 9:43AM EDT | 7.50 | 2.84 | 2.70 | 2.94 | -0.08 | -2.74% | 6 | 23 | 268.75% |
| AMC230616P00008000 | 2023-06-09 3:58PM EDT | 8.00 | 3.35 | 3.20 | 3.45 | -0.17 | -4.83% | 18 | 3,510 | 298.44% |
| AMC230616P00008500 | 2023-06-09 9:30AM EDT | 8.50 | 3.90 | 3.70 | 3.95 | -0.10 | -2.50% | 1 | 17 | 321.88% |
| AMC230616P00009000 | 2023-06-09 2:46PM EDT | 9.00 | 4.36 | 4.20 | 4.45 | -0.04 | -0.91% | 5 | 3,149 | 343.75% |
| AMC230616P00010000 | 2023-06-09 3:32PM EDT | 10.00 | 5.35 | 5.20 | 5.40 | -0.10 | -1.83% | 313 | 67,659 | 357.81% |
| AMC230616P00011000 | 2023-06-08 3:25PM EDT | 11.00 | 6.40 | 6.20 | 6.45 | 0.00 | - | 4 | 876 | 415.63% |
| AMC230616P00012000 | 2023-06-06 10:48AM EDT | 12.00 | 7.45 | 7.20 | 7.45 | 0.00 | - | 10 | 2,285 | 446.88% |
| AMC230616P00013000 | 2023-05-23 9:38AM EDT | 13.00 | 8.25 | 8.20 | 8.45 | 0.00 | - | 10 | 10,444 | 473.44% |
| AMC230616P00014000 | 2023-06-08 2:26PM EDT | 14.00 | 9.50 | 9.20 | 9.45 | 0.00 | - | 1 | 157 | 498.44% |
| AMC230616P00015000 | 2023-06-06 11:40AM EDT | 15.00 | 10.39 | 10.20 | 10.45 | 0.00 | - | 7 | 9,096 | 520.31% |
| AMC230616P00016000 | 2023-05-19 9:40AM EDT | 16.00 | 11.07 | 11.25 | 11.45 | 0.00 | - | 1 | 1,512 | 567.19% |
| AMC230616P00017000 | 2023-06-07 10:08AM EDT | 17.00 | 12.35 | 12.20 | 12.45 | 0.00 | - | 1 | 12,012 | 559.38% |
© 2023 Yahoo. All rights reserved.