Advertisement
Advertisement
AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819C00001000 | 2022-08-11 11:39AM EDT | 1.00 | 23.80 | 24.25 | 24.60 | +2.25 | +10.44% | 5 | 20 | 4,550.00% |
| AMC220819C00002000 | 2022-08-10 12:05PM EDT | 2.00 | 20.13 | 23.35 | 23.70 | -1.82 | -8.29% | 14 | 3 | 2,143.75% |
| AMC220819C00003000 | 2022-08-10 2:30PM EDT | 3.00 | 20.40 | 22.30 | 22.65 | +0.90 | +4.62% | 12 | 24 | 1,617.19% |
| AMC220819C00004000 | 2022-08-10 9:36AM EDT | 4.00 | 18.65 | 21.35 | 21.65 | 0.00 | - | 2 | 0 | 1,364.84% |
| AMC220819C00005000 | 2022-08-11 2:05PM EDT | 5.00 | 20.12 | 20.35 | 20.70 | +2.72 | +15.63% | 1 | 12 | 1,191.41% |
| AMC220819C00006000 | 2022-08-11 9:43AM EDT | 6.00 | 18.75 | 19.30 | 19.65 | +2.20 | +13.29% | 2 | 24 | 1,033.59% |
| AMC220819C00007000 | 2022-08-11 10:10AM EDT | 7.00 | 19.09 | 18.30 | 18.60 | +3.54 | +22.77% | 1 | 27 | 915.63% |
| AMC220819C00008000 | 2022-08-11 9:32AM EDT | 8.00 | 16.25 | 17.35 | 17.50 | +1.70 | +11.68% | 1 | 5 | 817.58% |
| AMC220819C00008500 | 2022-08-11 9:34AM EDT | 8.50 | 16.20 | 16.85 | 17.10 | +1.60 | +10.96% | 1 | 10 | 790.63% |
| AMC220819C00009000 | 2022-08-11 9:46AM EDT | 9.00 | 16.00 | 16.30 | 16.60 | +2.50 | +18.52% | 5 | 21 | 746.48% |
| AMC220819C00009500 | 2022-08-10 9:41AM EDT | 9.50 | 13.11 | 15.80 | 16.20 | +0.01 | +0.08% | 7 | 0 | 723.44% |
| AMC220819C00010000 | 2022-08-11 1:51PM EDT | 10.00 | 15.20 | 15.35 | 15.65 | +2.45 | +19.22% | 7 | 192 | 689.45% |
| AMC220819C00010500 | 2022-08-11 9:42AM EDT | 10.50 | 14.40 | 14.65 | 15.15 | -0.20 | -1.37% | 3 | 5 | 635.16% |
| AMC220819C00011000 | 2022-08-11 9:42AM EDT | 11.00 | 13.90 | 14.35 | 14.55 | -1.85 | -11.75% | 1 | 47 | 616.80% |
| AMC220819C00011500 | 2022-08-11 9:55AM EDT | 11.50 | 13.85 | 13.85 | 14.05 | +2.85 | +25.91% | 5 | 33 | 588.67% |
| AMC220819C00012000 | 2022-08-11 1:07PM EDT | 12.00 | 12.98 | 13.30 | 13.60 | +2.43 | +23.03% | 42 | 496 | 561.72% |
| AMC220819C00012500 | 2022-08-11 12:42PM EDT | 12.50 | 12.29 | 12.80 | 13.20 | -0.41 | -3.23% | 4 | 126 | 545.51% |
| AMC220819C00013000 | 2022-08-11 12:43PM EDT | 13.00 | 11.80 | 12.35 | 12.55 | +2.61 | +28.40% | 71 | 1,617 | 511.33% |
| AMC220819C00013500 | 2022-08-11 10:44AM EDT | 13.50 | 11.55 | 11.90 | 12.15 | +3.04 | +35.72% | 11 | 128 | 500.78% |
| AMC220819C00014000 | 2022-08-11 11:53AM EDT | 14.00 | 10.10 | 11.30 | 11.55 | +1.45 | +16.76% | 45 | 1,349 | 460.55% |
| AMC220819C00014500 | 2022-08-11 12:40PM EDT | 14.50 | 10.25 | 10.80 | 11.10 | +2.31 | +29.09% | 27 | 421 | 442.97% |
| AMC220819C00015000 | 2022-08-11 1:37PM EDT | 15.00 | 10.50 | 10.40 | 10.60 | +2.85 | +37.25% | 140 | 5,126 | 429.30% |
| AMC220819C00015500 | 2022-08-11 11:17AM EDT | 15.50 | 9.57 | 9.85 | 10.10 | +2.77 | +40.74% | 21 | 681 | 404.69% |
| AMC220819C00016000 | 2022-08-11 2:37PM EDT | 16.00 | 9.49 | 9.45 | 9.60 | +2.79 | +41.64% | 87 | 3,216 | 391.80% |
| AMC220819C00016500 | 2022-08-11 1:55PM EDT | 16.50 | 8.66 | 8.95 | 9.15 | +2.29 | +35.95% | 57 | 709 | 375.39% |
| AMC220819C00017000 | 2022-08-11 2:37PM EDT | 17.00 | 8.59 | 8.55 | 8.65 | +2.79 | +48.10% | 5,144 | 10,658 | 362.70% |
| AMC220819C00017500 | 2022-08-11 1:44PM EDT | 17.50 | 7.90 | 8.00 | 8.30 | +2.34 | +42.09% | 45 | 796 | 349.80% |
| AMC220819C00018000 | 2022-08-11 2:33PM EDT | 18.00 | 7.50 | 7.60 | 7.75 | +2.50 | +50.00% | 224 | 2,781 | 333.79% |
| AMC220819C00018500 | 2022-08-11 2:03PM EDT | 18.50 | 6.71 | 7.10 | 7.25 | +1.86 | +38.35% | 110 | 1,210 | 315.04% |
| AMC220819C00019000 | 2022-08-11 2:37PM EDT | 19.00 | 6.83 | 6.70 | 6.90 | +2.39 | +53.83% | 163 | 3,316 | 310.74% |
| AMC220819C00019500 | 2022-08-11 1:35PM EDT | 19.50 | 6.35 | 6.30 | 6.40 | +2.26 | +55.26% | 97 | 1,012 | 297.66% |
| AMC220819C00020000 | 2022-08-11 2:40PM EDT | 20.00 | 6.00 | 5.90 | 6.00 | +2.25 | +60.00% | 544 | 21,737 | 289.45% |
| AMC220819C00020500 | 2022-08-11 1:42PM EDT | 20.50 | 5.50 | 5.50 | 5.70 | +1.90 | +52.78% | 81 | 756 | 285.74% |
| AMC220819C00021000 | 2022-08-11 1:24PM EDT | 21.00 | 5.12 | 5.15 | 5.30 | +1.77 | +52.84% | 313 | 3,575 | 278.71% |
| AMC220819C00021500 | 2022-08-11 2:31PM EDT | 21.50 | 5.00 | 4.85 | 5.00 | +1.90 | +61.29% | 207 | 313 | 278.13% |
| AMC220819C00022000 | 2022-08-11 2:37PM EDT | 22.00 | 4.65 | 4.55 | 4.65 | +1.79 | +62.59% | 1,319 | 9,010 | 274.02% |
| AMC220819C00022500 | 2022-08-11 2:40PM EDT | 22.50 | 4.35 | 4.25 | 4.35 | +1.72 | +65.40% | 681 | 1,596 | 271.29% |
| AMC220819C00023000 | 2022-08-11 2:37PM EDT | 23.00 | 4.05 | 3.95 | 4.10 | +1.54 | +61.35% | 1,749 | 3,427 | 269.73% |
| AMC220819C00024000 | 2022-08-11 2:40PM EDT | 24.00 | 3.51 | 3.50 | 3.60 | +1.33 | +61.01% | 5,074 | 3,897 | 269.73% |
| AMC220819C00025000 | 2022-08-11 2:40PM EDT | 25.00 | 3.10 | 3.05 | 3.15 | +1.20 | +63.16% | 21,485 | 13,966 | 268.07% |
| AMC220819C00026000 | 2022-08-11 2:39PM EDT | 26.00 | 2.79 | 2.74 | 2.77 | +1.09 | +64.12% | 9,815 | 4,373 | 271.19% |
| AMC220819C00027000 | 2022-08-11 2:37PM EDT | 27.00 | 2.49 | 2.37 | 2.48 | +0.97 | +63.82% | 6,004 | 2,912 | 272.17% |
| AMC220819C00028000 | 2022-08-11 2:37PM EDT | 28.00 | 2.20 | 2.15 | 2.20 | +0.80 | +57.14% | 4,250 | 6,836 | 276.56% |
| AMC220819C00029000 | 2022-08-11 2:37PM EDT | 29.00 | 1.97 | 1.90 | 1.98 | +0.59 | +42.75% | 2,307 | 4,268 | 279.69% |
| AMC220819C00030000 | 2022-08-11 2:39PM EDT | 30.00 | 1.75 | 1.74 | 1.78 | +0.58 | +49.57% | 27,653 | 28,665 | 284.77% |
| AMC220819C00031000 | 2022-08-11 2:10PM EDT | 31.00 | 1.61 | 1.53 | 1.60 | +0.46 | +40.00% | 1,156 | 1,063 | 286.72% |
| AMC220819C00032000 | 2022-08-11 2:36PM EDT | 32.00 | 1.42 | 1.33 | 1.46 | +0.42 | +42.00% | 919 | 2,725 | 288.67% |
| AMC220819C00033000 | 2022-08-11 2:32PM EDT | 33.00 | 1.28 | 1.25 | 1.33 | +0.25 | +24.27% | 648 | 758 | 294.92% |
| AMC220819C00034000 | 2022-08-11 2:31PM EDT | 34.00 | 1.21 | 1.13 | 1.20 | +0.36 | +42.35% | 1,265 | 2,311 | 297.66% |
| AMC220819C00035000 | 2022-08-11 2:38PM EDT | 35.00 | 1.07 | 1.05 | 1.09 | +0.31 | +40.79% | 3,477 | 3,764 | 302.15% |
| AMC220819C00036000 | 2022-08-11 2:38PM EDT | 36.00 | 0.99 | 0.95 | 1.02 | +0.12 | +13.79% | 445 | 186 | 306.45% |
| AMC220819C00037000 | 2022-08-11 2:33PM EDT | 37.00 | 0.88 | 0.88 | 0.93 | +0.12 | +15.79% | 455 | 527 | 309.96% |
| AMC220819C00038000 | 2022-08-11 2:32PM EDT | 38.00 | 0.83 | 0.80 | 0.86 | +0.19 | +29.69% | 1,401 | 727 | 313.28% |
| AMC220819C00039000 | 2022-08-11 2:31PM EDT | 39.00 | 0.80 | 0.74 | 0.79 | +0.18 | +29.03% | 239 | 623 | 316.41% |
| AMC220819C00040000 | 2022-08-11 2:37PM EDT | 40.00 | 0.70 | 0.68 | 0.72 | +0.13 | +22.81% | 9,404 | 9,434 | 318.95% |
| AMC220819C00041000 | 2022-08-11 2:37PM EDT | 41.00 | 0.67 | 0.64 | 0.67 | +0.14 | +26.42% | 7,390 | 3,211 | 323.05% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819P00001000 | 2022-08-09 9:54AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 79 | 900.00% |
| AMC220819P00002000 | 2022-07-18 9:30AM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 700.00% |
| AMC220819P00003000 | 2022-08-05 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 102 | 587.50% |
| AMC220819P00004000 | 2022-08-05 2:57PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 76 | 500.00% |
| AMC220819P00005000 | 2022-08-09 3:02PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 276 | 450.00% |
| AMC220819P00006000 | 2022-08-08 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 780 | 387.50% |
| AMC220819P00007000 | 2022-08-10 3:49PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,267 | 350.00% |
| AMC220819P00008000 | 2022-08-11 12:25PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 830 | 312.50% |
| AMC220819P00008500 | 2022-08-09 1:46PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 300.00% |
| AMC220819P00009000 | 2022-08-10 2:00PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,665 | 287.50% |
| AMC220819P00009500 | 2022-08-11 2:07PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 487 | 287.50% |
| AMC220819P00010000 | 2022-08-11 11:55AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 57 | 1,713 | 287.50% |
| AMC220819P00010500 | 2022-08-10 9:46AM EDT | 10.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 380 | 275.00% |
| AMC220819P00011000 | 2022-08-11 12:53PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 36 | 1,455 | 259.38% |
| AMC220819P00011500 | 2022-08-11 10:10AM EDT | 11.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 346 | 256.25% |
| AMC220819P00012000 | 2022-08-11 11:51AM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 6,775 | 250.00% |
| AMC220819P00012500 | 2022-08-11 12:25PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 103 | 651 | 237.50% |
| AMC220819P00013000 | 2022-08-11 12:46PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 32 | 2,926 | 234.38% |
| AMC220819P00013500 | 2022-08-11 11:38AM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,028 | 1,388 | 221.88% |
| AMC220819P00014000 | 2022-08-11 2:03PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 148 | 3,299 | 209.38% |
| AMC220819P00014500 | 2022-08-11 12:37PM EDT | 14.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 101 | 1,328 | 206.25% |
| AMC220819P00015000 | 2022-08-11 2:11PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 824 | 5,266 | 201.56% |
| AMC220819P00015500 | 2022-08-11 1:24PM EDT | 15.50 | 0.08 | 0.06 | 0.07 | -0.11 | -57.89% | 529 | 1,905 | 194.53% |
| AMC220819P00016000 | 2022-08-11 2:08PM EDT | 16.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 821 | 3,449 | 192.19% |
| AMC220819P00016500 | 2022-08-11 2:05PM EDT | 16.50 | 0.12 | 0.11 | 0.12 | -0.21 | -63.64% | 334 | 1,913 | 192.19% |
| AMC220819P00017000 | 2022-08-11 2:39PM EDT | 17.00 | 0.15 | 0.14 | 0.15 | -0.25 | -62.50% | 968 | 4,382 | 189.06% |
| AMC220819P00017500 | 2022-08-11 2:34PM EDT | 17.50 | 0.19 | 0.18 | 0.19 | -0.32 | -62.75% | 411 | 2,354 | 187.50% |
| AMC220819P00018000 | 2022-08-11 2:32PM EDT | 18.00 | 0.23 | 0.23 | 0.25 | -0.41 | -64.06% | 1,896 | 5,030 | 187.11% |
| AMC220819P00018500 | 2022-08-11 2:29PM EDT | 18.50 | 0.30 | 0.30 | 0.31 | -0.49 | -62.03% | 1,438 | 1,526 | 186.33% |
| AMC220819P00019000 | 2022-08-11 2:33PM EDT | 19.00 | 0.38 | 0.37 | 0.39 | -0.58 | -60.42% | 881 | 1,412 | 185.55% |
| AMC220819P00019500 | 2022-08-11 2:39PM EDT | 19.50 | 0.45 | 0.46 | 0.48 | -0.67 | -59.82% | 480 | 636 | 184.96% |
| AMC220819P00020000 | 2022-08-11 2:38PM EDT | 20.00 | 0.58 | 0.58 | 0.59 | -0.78 | -57.35% | 4,086 | 13,073 | 185.74% |
| AMC220819P00020500 | 2022-08-11 2:04PM EDT | 20.50 | 0.72 | 0.68 | 0.72 | -0.89 | -55.28% | 154 | 589 | 184.57% |
| AMC220819P00021000 | 2022-08-11 2:38PM EDT | 21.00 | 0.87 | 0.83 | 0.87 | -1.01 | -53.72% | 1,140 | 2,381 | 185.35% |
| AMC220819P00021500 | 2022-08-11 2:10PM EDT | 21.50 | 1.06 | 0.99 | 1.09 | -1.06 | -50.00% | 334 | 945 | 188.48% |
| AMC220819P00022000 | 2022-08-11 2:13PM EDT | 22.00 | 1.25 | 1.17 | 1.25 | -1.19 | -48.77% | 2,818 | 2,493 | 187.50% |
| AMC220819P00022500 | 2022-08-11 2:39PM EDT | 22.50 | 1.41 | 1.39 | 1.44 | -1.37 | -49.28% | 1,058 | 893 | 188.28% |
| AMC220819P00023000 | 2022-08-11 2:08PM EDT | 23.00 | 1.62 | 1.61 | 1.67 | -1.48 | -47.74% | 1,021 | 717 | 189.06% |
| AMC220819P00024000 | 2022-08-11 2:10PM EDT | 24.00 | 2.23 | 2.11 | 2.20 | -1.54 | -40.85% | 2,696 | 815 | 191.60% |
| AMC220819P00025000 | 2022-08-11 2:37PM EDT | 25.00 | 2.70 | 2.69 | 2.76 | -1.80 | -40.00% | 3,357 | 788 | 193.07% |
| AMC220819P00026000 | 2022-08-11 2:35PM EDT | 26.00 | 3.50 | 3.30 | 3.45 | -1.80 | -33.96% | 994 | 166 | 195.80% |
| AMC220819P00027000 | 2022-08-11 1:30PM EDT | 27.00 | 4.15 | 4.00 | 4.10 | -1.82 | -30.49% | 341 | 105 | 196.00% |
| AMC220819P00028000 | 2022-08-11 1:37PM EDT | 28.00 | 4.80 | 4.70 | 4.85 | -2.10 | -30.43% | 122 | 145 | 196.09% |
| AMC220819P00029000 | 2022-08-11 2:03PM EDT | 29.00 | 5.80 | 5.45 | 5.60 | -2.15 | -27.04% | 61 | 60 | 194.34% |
| AMC220819P00030000 | 2022-08-11 11:51AM EDT | 30.00 | 7.20 | 6.25 | 6.40 | -1.45 | -16.76% | 86 | 791 | 193.36% |
| AMC220819P00031000 | 2022-08-11 2:06PM EDT | 31.00 | 7.50 | 7.10 | 7.25 | -2.05 | -21.47% | 29 | 84 | 193.75% |
| AMC220819P00032000 | 2022-08-11 1:37PM EDT | 32.00 | 8.05 | 7.95 | 8.10 | -2.50 | -23.70% | 19 | 51 | 190.63% |
| AMC220819P00033000 | 2022-08-11 1:43PM EDT | 33.00 | 9.05 | 8.80 | 8.90 | -2.35 | -20.61% | 49 | 40 | 178.91% |
| AMC220819P00034000 | 2022-08-11 1:11PM EDT | 34.00 | 10.25 | 9.65 | 9.90 | -2.05 | -16.67% | 8 | 73 | 177.73% |
| AMC220819P00035000 | 2022-08-11 10:37AM EDT | 35.00 | 10.65 | 10.55 | 10.80 | -2.75 | -20.52% | 14 | 20 | 165.63% |
| AMC220819P00036000 | 2022-08-11 10:14AM EDT | 36.00 | 11.50 | 11.50 | 11.65 | -1.20 | -9.45% | 9 | 9 | 128.13% |
| AMC220819P00037000 | 2022-08-08 3:56PM EDT | 37.00 | 14.40 | 12.45 | 12.60 | 0.00 | - | - | 11 | 154.69% |
| AMC220819P00038000 | 2022-08-11 9:46AM EDT | 38.00 | 13.35 | 13.30 | 13.55 | +13.35 | +2,053.85% | 2 | 21 | 0.00% |
| AMC220819P00039000 | 2022-08-11 1:03PM EDT | 39.00 | 14.90 | 14.25 | 14.45 | -0.30 | -1.97% | 1 | 2 | 0.00% |
| AMC220819P00040000 | 2022-08-11 2:35PM EDT | 40.00 | 15.50 | 15.20 | 15.45 | -1.65 | -9.62% | 627 | 1,356 | 0.00% |
| AMC220819P00041000 | 2022-08-11 1:22PM EDT | 41.00 | 16.55 | 16.05 | 16.40 | +16.55 | - | 2 | 22 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
