Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.44-1.02 (-4.01%)
At close: 04:00PM EDT
24.18 -0.26 (-1.06%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC220819C000010002022-08-11 11:39AM EDT1.0023.8024.2524.60+2.25+10.44%5204,550.00%
AMC220819C000020002022-08-10 12:05PM EDT2.0020.1323.3523.70-1.82-8.29%1432,143.75%
AMC220819C000030002022-08-10 2:30PM EDT3.0020.4022.3022.65+0.90+4.62%12241,617.19%
AMC220819C000040002022-08-10 9:36AM EDT4.0018.6521.3521.650.00-201,364.84%
AMC220819C000050002022-08-11 2:05PM EDT5.0020.1220.3520.70+2.72+15.63%1121,191.41%
AMC220819C000060002022-08-11 9:43AM EDT6.0018.7519.3019.65+2.20+13.29%2241,033.59%
AMC220819C000070002022-08-11 10:10AM EDT7.0019.0918.3018.60+3.54+22.77%127915.63%
AMC220819C000080002022-08-11 9:32AM EDT8.0016.2517.3517.50+1.70+11.68%15817.58%
AMC220819C000085002022-08-11 9:34AM EDT8.5016.2016.8517.10+1.60+10.96%110790.63%
AMC220819C000090002022-08-11 9:46AM EDT9.0016.0016.3016.60+2.50+18.52%521746.48%
AMC220819C000095002022-08-10 9:41AM EDT9.5013.1115.8016.20+0.01+0.08%70723.44%
AMC220819C000100002022-08-11 1:51PM EDT10.0015.2015.3515.65+2.45+19.22%7192689.45%
AMC220819C000105002022-08-11 9:42AM EDT10.5014.4014.6515.15-0.20-1.37%35635.16%
AMC220819C000110002022-08-11 9:42AM EDT11.0013.9014.3514.55-1.85-11.75%147616.80%
AMC220819C000115002022-08-11 9:55AM EDT11.5013.8513.8514.05+2.85+25.91%533588.67%
AMC220819C000120002022-08-11 1:07PM EDT12.0012.9813.3013.60+2.43+23.03%42496561.72%
AMC220819C000125002022-08-11 12:42PM EDT12.5012.2912.8013.20-0.41-3.23%4126545.51%
AMC220819C000130002022-08-11 12:43PM EDT13.0011.8012.3512.55+2.61+28.40%711,617511.33%
AMC220819C000135002022-08-11 10:44AM EDT13.5011.5511.9012.15+3.04+35.72%11128500.78%
AMC220819C000140002022-08-11 11:53AM EDT14.0010.1011.3011.55+1.45+16.76%451,349460.55%
AMC220819C000145002022-08-11 12:40PM EDT14.5010.2510.8011.10+2.31+29.09%27421442.97%
AMC220819C000150002022-08-11 1:37PM EDT15.0010.5010.4010.60+2.85+37.25%1405,126429.30%
AMC220819C000155002022-08-11 11:17AM EDT15.509.579.8510.10+2.77+40.74%21681404.69%
AMC220819C000160002022-08-11 2:37PM EDT16.009.499.459.60+2.79+41.64%873,216391.80%
AMC220819C000165002022-08-11 1:55PM EDT16.508.668.959.15+2.29+35.95%57709375.39%
AMC220819C000170002022-08-11 2:37PM EDT17.008.598.558.65+2.79+48.10%5,14410,658362.70%
AMC220819C000175002022-08-11 1:44PM EDT17.507.908.008.30+2.34+42.09%45796349.80%
AMC220819C000180002022-08-11 2:33PM EDT18.007.507.607.75+2.50+50.00%2242,781333.79%
AMC220819C000185002022-08-11 2:03PM EDT18.506.717.107.25+1.86+38.35%1101,210315.04%
AMC220819C000190002022-08-11 2:37PM EDT19.006.836.706.90+2.39+53.83%1633,316310.74%
AMC220819C000195002022-08-11 1:35PM EDT19.506.356.306.40+2.26+55.26%971,012297.66%
AMC220819C000200002022-08-11 2:40PM EDT20.006.005.906.00+2.25+60.00%54421,737289.45%
AMC220819C000205002022-08-11 1:42PM EDT20.505.505.505.70+1.90+52.78%81756285.74%
AMC220819C000210002022-08-11 1:24PM EDT21.005.125.155.30+1.77+52.84%3133,575278.71%
AMC220819C000215002022-08-11 2:31PM EDT21.505.004.855.00+1.90+61.29%207313278.13%
AMC220819C000220002022-08-11 2:37PM EDT22.004.654.554.65+1.79+62.59%1,3199,010274.02%
AMC220819C000225002022-08-11 2:40PM EDT22.504.354.254.35+1.72+65.40%6811,596271.29%
AMC220819C000230002022-08-11 2:37PM EDT23.004.053.954.10+1.54+61.35%1,7493,427269.73%
AMC220819C000240002022-08-11 2:40PM EDT24.003.513.503.60+1.33+61.01%5,0743,897269.73%
AMC220819C000250002022-08-11 2:40PM EDT25.003.103.053.15+1.20+63.16%21,48513,966268.07%
AMC220819C000260002022-08-11 2:39PM EDT26.002.792.742.77+1.09+64.12%9,8154,373271.19%
AMC220819C000270002022-08-11 2:37PM EDT27.002.492.372.48+0.97+63.82%6,0042,912272.17%
AMC220819C000280002022-08-11 2:37PM EDT28.002.202.152.20+0.80+57.14%4,2506,836276.56%
AMC220819C000290002022-08-11 2:37PM EDT29.001.971.901.98+0.59+42.75%2,3074,268279.69%
AMC220819C000300002022-08-11 2:39PM EDT30.001.751.741.78+0.58+49.57%27,65328,665284.77%
AMC220819C000310002022-08-11 2:10PM EDT31.001.611.531.60+0.46+40.00%1,1561,063286.72%
AMC220819C000320002022-08-11 2:36PM EDT32.001.421.331.46+0.42+42.00%9192,725288.67%
AMC220819C000330002022-08-11 2:32PM EDT33.001.281.251.33+0.25+24.27%648758294.92%
AMC220819C000340002022-08-11 2:31PM EDT34.001.211.131.20+0.36+42.35%1,2652,311297.66%
AMC220819C000350002022-08-11 2:38PM EDT35.001.071.051.09+0.31+40.79%3,4773,764302.15%
AMC220819C000360002022-08-11 2:38PM EDT36.000.990.951.02+0.12+13.79%445186306.45%
AMC220819C000370002022-08-11 2:33PM EDT37.000.880.880.93+0.12+15.79%455527309.96%
AMC220819C000380002022-08-11 2:32PM EDT38.000.830.800.86+0.19+29.69%1,401727313.28%
AMC220819C000390002022-08-11 2:31PM EDT39.000.800.740.79+0.18+29.03%239623316.41%
AMC220819C000400002022-08-11 2:37PM EDT40.000.700.680.72+0.13+22.81%9,4049,434318.95%
AMC220819C000410002022-08-11 2:37PM EDT41.000.670.640.67+0.14+26.42%7,3903,211323.05%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC220819P000010002022-08-09 9:54AM EDT1.000.010.000.010.00-579900.00%
AMC220819P000020002022-07-18 9:30AM EDT2.000.020.000.010.00--6700.00%
AMC220819P000030002022-08-05 9:30AM EDT3.000.010.000.010.00--102587.50%
AMC220819P000040002022-08-05 2:57PM EDT4.000.010.000.010.00--76500.00%
AMC220819P000050002022-08-09 3:02PM EDT5.000.010.000.010.00-4276450.00%
AMC220819P000060002022-08-08 9:30AM EDT6.000.020.000.010.00--780387.50%
AMC220819P000070002022-08-10 3:49PM EDT7.000.010.000.010.00-12,267350.00%
AMC220819P000080002022-08-11 12:25PM EDT8.000.010.000.01-0.01-50.00%1830312.50%
AMC220819P000085002022-08-09 1:46PM EDT8.500.020.000.010.00-17300.00%
AMC220819P000090002022-08-10 2:00PM EDT9.000.010.000.010.00-231,665287.50%
AMC220819P000095002022-08-11 2:07PM EDT9.500.010.000.02-0.02-66.67%50487287.50%
AMC220819P000100002022-08-11 11:55AM EDT10.000.010.010.02-0.01-50.00%571,713287.50%
AMC220819P000105002022-08-10 9:46AM EDT10.500.030.000.03+0.01+50.00%10380275.00%
AMC220819P000110002022-08-11 12:53PM EDT11.000.020.010.02-0.01-33.33%361,455259.38%
AMC220819P000115002022-08-11 10:10AM EDT11.500.020.010.03-0.01-33.33%10346256.25%
AMC220819P000120002022-08-11 11:51AM EDT12.000.030.020.030.00-416,775250.00%
AMC220819P000125002022-08-11 12:25PM EDT12.500.030.020.03-0.02-40.00%103651237.50%
AMC220819P000130002022-08-11 12:46PM EDT13.000.030.030.04-0.03-50.00%322,926234.38%
AMC220819P000135002022-08-11 11:38AM EDT13.500.030.030.04-0.04-57.14%1,0281,388221.88%
AMC220819P000140002022-08-11 2:03PM EDT14.000.040.030.04-0.05-55.56%1483,299209.38%
AMC220819P000145002022-08-11 12:37PM EDT14.500.050.040.05-0.07-58.33%1011,328206.25%
AMC220819P000150002022-08-11 2:11PM EDT15.000.060.050.06-0.09-60.00%8245,266201.56%
AMC220819P000155002022-08-11 1:24PM EDT15.500.080.060.07-0.11-57.89%5291,905194.53%
AMC220819P000160002022-08-11 2:08PM EDT16.000.090.080.09-0.14-60.87%8213,449192.19%
AMC220819P000165002022-08-11 2:05PM EDT16.500.120.110.12-0.21-63.64%3341,913192.19%
AMC220819P000170002022-08-11 2:39PM EDT17.000.150.140.15-0.25-62.50%9684,382189.06%
AMC220819P000175002022-08-11 2:34PM EDT17.500.190.180.19-0.32-62.75%4112,354187.50%
AMC220819P000180002022-08-11 2:32PM EDT18.000.230.230.25-0.41-64.06%1,8965,030187.11%
AMC220819P000185002022-08-11 2:29PM EDT18.500.300.300.31-0.49-62.03%1,4381,526186.33%
AMC220819P000190002022-08-11 2:33PM EDT19.000.380.370.39-0.58-60.42%8811,412185.55%
AMC220819P000195002022-08-11 2:39PM EDT19.500.450.460.48-0.67-59.82%480636184.96%
AMC220819P000200002022-08-11 2:38PM EDT20.000.580.580.59-0.78-57.35%4,08613,073185.74%
AMC220819P000205002022-08-11 2:04PM EDT20.500.720.680.72-0.89-55.28%154589184.57%
AMC220819P000210002022-08-11 2:38PM EDT21.000.870.830.87-1.01-53.72%1,1402,381185.35%
AMC220819P000215002022-08-11 2:10PM EDT21.501.060.991.09-1.06-50.00%334945188.48%
AMC220819P000220002022-08-11 2:13PM EDT22.001.251.171.25-1.19-48.77%2,8182,493187.50%
AMC220819P000225002022-08-11 2:39PM EDT22.501.411.391.44-1.37-49.28%1,058893188.28%
AMC220819P000230002022-08-11 2:08PM EDT23.001.621.611.67-1.48-47.74%1,021717189.06%
AMC220819P000240002022-08-11 2:10PM EDT24.002.232.112.20-1.54-40.85%2,696815191.60%
AMC220819P000250002022-08-11 2:37PM EDT25.002.702.692.76-1.80-40.00%3,357788193.07%
AMC220819P000260002022-08-11 2:35PM EDT26.003.503.303.45-1.80-33.96%994166195.80%
AMC220819P000270002022-08-11 1:30PM EDT27.004.154.004.10-1.82-30.49%341105196.00%
AMC220819P000280002022-08-11 1:37PM EDT28.004.804.704.85-2.10-30.43%122145196.09%
AMC220819P000290002022-08-11 2:03PM EDT29.005.805.455.60-2.15-27.04%6160194.34%
AMC220819P000300002022-08-11 11:51AM EDT30.007.206.256.40-1.45-16.76%86791193.36%
AMC220819P000310002022-08-11 2:06PM EDT31.007.507.107.25-2.05-21.47%2984193.75%
AMC220819P000320002022-08-11 1:37PM EDT32.008.057.958.10-2.50-23.70%1951190.63%
AMC220819P000330002022-08-11 1:43PM EDT33.009.058.808.90-2.35-20.61%4940178.91%
AMC220819P000340002022-08-11 1:11PM EDT34.0010.259.659.90-2.05-16.67%873177.73%
AMC220819P000350002022-08-11 10:37AM EDT35.0010.6510.5510.80-2.75-20.52%1420165.63%
AMC220819P000360002022-08-11 10:14AM EDT36.0011.5011.5011.65-1.20-9.45%99128.13%
AMC220819P000370002022-08-08 3:56PM EDT37.0014.4012.4512.600.00--11154.69%
AMC220819P000380002022-08-11 9:46AM EDT38.0013.3513.3013.55+13.35+2,053.85%2210.00%
AMC220819P000390002022-08-11 1:03PM EDT39.0014.9014.2514.45-0.30-1.97%120.00%
AMC220819P000400002022-08-11 2:35PM EDT40.0015.5015.2015.45-1.65-9.62%6271,3560.00%
AMC220819P000410002022-08-11 1:22PM EDT41.0016.5516.0516.40+16.55-2220.00%
Advertisement
Advertisement