AMCX - AMC Networks Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX200221C00030000 | 2019-12-16 12:08AM EST | 30.00 | 6.40 | 11.00 | 13.00 | 0.00 | - | - | 0 | 104.88% |
| AMCX200221C00035000 | 2020-01-09 10:30AM EST | 35.00 | 5.41 | 7.10 | 8.70 | 0.00 | - | 1 | 13 | 65.33% |
| AMCX200221C00040000 | 2020-01-17 3:07PM EST | 40.00 | 2.91 | 2.95 | 3.20 | +0.46 | +18.78% | 44 | 277 | 38.38% |
| AMCX200221C00045000 | 2020-01-17 3:38PM EST | 45.00 | 0.59 | 0.60 | 0.70 | +0.04 | +7.27% | 69 | 278 | 33.79% |
| AMCX200221C00050000 | 2020-01-17 2:11PM EST | 50.00 | 0.11 | - | - | 0.00 | - | - | - | 0.00% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX200221P00030000 | 2020-01-17 10:17AM EST | 30.00 | 0.13 | 0.00 | 0.25 | -0.38 | -74.51% | - | 0 | 67.38% |
| AMCX200221P00035000 | 2020-01-17 10:17AM EST | 35.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 13 | 108 | 48.73% |
| AMCX200221P00040000 | 2020-01-17 12:50PM EST | 40.00 | 0.75 | 0.65 | 0.80 | -0.40 | -34.78% | 5 | 656 | 34.86% |
| AMCX200221P00045000 | 2020-01-13 2:32PM EST | 45.00 | 4.85 | 3.20 | 3.40 | 0.00 | - | - | 5 | 32.62% |