AMCX - AMC Networks Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX230616C00010000 | 2023-05-31 9:30AM EDT | 10.00 | 2.00 | 1.70 | 1.95 | 0.00 | - | 8 | 12 | 89.84% |
| AMCX230616C00012500 | 2023-06-02 12:55PM EDT | 12.50 | 0.35 | 0.20 | 0.40 | +0.05 | +16.67% | 25 | 76 | 70.51% |
| AMCX230616C00015000 | 2023-05-25 10:41AM EDT | 15.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 77 | 105.08% |
| AMCX230616C00017500 | 2023-06-01 11:20AM EDT | 17.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 88 | 132.03% |
| AMCX230616C00020000 | 2023-05-30 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 126 | 201.56% |
| AMCX230616C00022500 | 2023-05-10 1:17PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 159.38% |
| AMCX230616C00025000 | 2023-05-25 3:07PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 181.25% |
| AMCX230616C00027500 | 2023-03-14 11:31AM EDT | 27.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 48 | 272.27% |
| AMCX230616C00030000 | 2023-04-26 3:50PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 215.63% |
| AMCX230616C00032500 | 2023-02-22 11:04AM EDT | 32.50 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 357.42% |
| AMCX230616C00035000 | 2023-05-22 10:04AM EDT | 35.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 243.75% |
| AMCX230616C00037500 | 2023-02-17 3:50PM EDT | 37.50 | 0.80 | 0.00 | 0.95 | 0.00 | - | 6 | 12 | 417.97% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX230616P00010000 | 2023-06-01 2:49PM EDT | 10.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 72.66% |
| AMCX230616P00012500 | 2023-06-02 11:47AM EDT | 12.50 | 1.20 | 1.05 | 1.20 | -0.20 | -14.29% | 1 | 714 | 66.02% |
| AMCX230616P00015000 | 2023-06-02 12:54PM EDT | 15.00 | 3.48 | 3.20 | 3.50 | +0.38 | +12.26% | 2 | 323 | 108.59% |
| AMCX230616P00017500 | 2023-06-01 11:47AM EDT | 17.50 | 6.30 | 5.60 | 6.30 | 0.00 | - | 3 | 10 | 136.72% |
| AMCX230616P00020000 | 2023-05-18 11:06AM EDT | 20.00 | 6.10 | 7.60 | 9.00 | 0.00 | - | 6 | 0 | 282.03% |
| AMCX230616P00022500 | 2023-05-08 3:28PM EDT | 22.50 | 7.25 | 10.30 | 12.00 | 0.00 | - | 20 | 0 | 253.13% |
| AMCX230616P00025000 | 2023-05-30 9:30AM EDT | 25.00 | 12.60 | 12.10 | 14.40 | 0.00 | - | 1 | 0 | 405.47% |
| AMCX230616P00027500 | 2023-02-27 2:20PM EDT | 27.50 | 5.10 | 9.70 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.