AMC Networks Inc. (AMCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.26-0.18 (-0.29%)
As of 3:07PM EDT. Market open.
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX210716C00035000 | 2021-06-02 11:13AM EDT | 35.00 | 19.77 | 25.40 | 27.70 | 0.00 | - | - | 0 | 124.61% |
| AMCX210716C00040000 | 2021-06-02 11:13AM EDT | 40.00 | 14.73 | 20.00 | 22.90 | 0.00 | - | - | 0 | 90.82% |
| AMCX210716C00047500 | 2021-06-04 9:41AM EDT | 47.50 | 9.90 | 13.20 | 15.30 | 0.00 | - | 1 | 0 | 73.73% |
| AMCX210716C00050000 | 2021-05-26 12:56PM EDT | 50.00 | 4.50 | 11.90 | 12.30 | 0.00 | - | 11 | 43 | 73.44% |
| AMCX210716C00052500 | 2021-06-02 1:25PM EDT | 52.50 | 5.00 | 9.50 | 9.90 | 0.00 | - | 5 | 52 | 63.38% |
| AMCX210716C00055000 | 2021-06-18 3:12PM EDT | 55.00 | 7.00 | 7.40 | 8.00 | 0.00 | - | 1 | 289 | 61.08% |
| AMCX210716C00057500 | 2021-06-21 12:33PM EDT | 57.50 | 6.03 | 5.90 | 6.20 | -3.47 | -36.53% | 4 | 39 | 61.52% |
| AMCX210716C00060000 | 2021-06-21 2:44PM EDT | 60.00 | 4.60 | 4.40 | 4.70 | +0.20 | +4.55% | 14 | 146 | 60.28% |
| AMCX210716C00062500 | 2021-06-21 2:42PM EDT | 62.50 | 3.48 | 3.30 | 3.50 | +0.28 | +8.75% | 298 | 253 | 60.62% |
| AMCX210716C00065000 | 2021-06-21 1:21PM EDT | 65.00 | 2.59 | 2.35 | 2.65 | -0.11 | -4.07% | 13 | 537 | 61.11% |
| AMCX210716C00067500 | 2021-06-21 1:10PM EDT | 67.50 | 1.90 | 1.70 | 1.95 | 0.00 | - | 18 | 129 | 61.87% |
| AMCX210716C00070000 | 2021-06-21 1:08PM EDT | 70.00 | 1.40 | 1.15 | 1.40 | -0.25 | -15.15% | 17 | 958 | 61.77% |
| AMCX210716C00072500 | 2021-06-21 11:14AM EDT | 72.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 1 | 17 | 64.65% |
| AMCX210716C00075000 | 2021-06-21 1:21PM EDT | 75.00 | 0.79 | 0.70 | 0.80 | -0.13 | -14.13% | 10 | 526 | 66.21% |
| AMCX210716C00077500 | 2021-06-18 3:41PM EDT | 77.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 67.29% |
| AMCX210716C00080000 | 2021-06-21 1:24PM EDT | 80.00 | 0.43 | 0.40 | 0.50 | -0.13 | -23.21% | 3 | 6 | 70.02% |
| AMCX210716C00085000 | 2021-06-21 12:37PM EDT | 85.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 7 | 175 | 75.88% |
| AMCX210716C00090000 | 2021-06-21 9:30AM EDT | 90.00 | 1.07 | 0.20 | 0.40 | +0.82 | +328.00% | 2 | 56 | 84.47% |
| AMCX210716C00095000 | 2021-06-16 1:06PM EDT | 95.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 4 | 254 | 97.56% |
| AMCX210716C00100000 | 2021-06-21 1:17PM EDT | 100.00 | 0.40 | 0.05 | 0.40 | +0.15 | +60.00% | 1 | 77 | 96.88% |
| AMCX210716C00105000 | 2021-06-21 2:21PM EDT | 105.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 39 | 30 | 100.39% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX210716P00025000 | 2021-06-15 3:41PM EDT | 25.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 38 | 190.04% |
| AMCX210716P00027500 | 2021-06-17 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 45 | 174.41% |
| AMCX210716P00030000 | 2021-06-21 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.70 | -0.45 | -75.00% | 3 | 7 | 159.77% |
| AMCX210716P00032500 | 2021-06-21 2:51PM EDT | 32.50 | 0.05 | 0.05 | 0.70 | -0.15 | -75.00% | 12 | 1 | 146.09% |
| AMCX210716P00035000 | 2021-06-18 10:53AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 27 | 116.21% |
| AMCX210716P00037500 | 2021-06-15 3:48PM EDT | 37.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 105.86% |
| AMCX210716P00040000 | 2021-06-18 10:55AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 1 | 269 | 84.38% |
| AMCX210716P00042500 | 2021-06-11 12:02PM EDT | 42.50 | 0.75 | 0.05 | 0.70 | 0.00 | - | 1 | 11 | 91.99% |
| AMCX210716P00045000 | 2021-06-21 1:21PM EDT | 45.00 | 0.24 | 0.05 | 0.45 | -0.05 | -17.24% | 3 | 187 | 73.24% |
| AMCX210716P00047500 | 2021-06-18 3:50PM EDT | 47.50 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 74 | 66.50% |
| AMCX210716P00050000 | 2021-06-18 12:12PM EDT | 50.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 4 | 200 | 63.48% |
| AMCX210716P00052500 | 2021-06-21 10:54AM EDT | 52.50 | 0.90 | 0.80 | 0.90 | -0.30 | -25.00% | 4 | 1,848 | 61.08% |
| AMCX210716P00055000 | 2021-06-21 1:21PM EDT | 55.00 | 1.31 | 1.25 | 1.40 | -0.69 | -34.50% | 2 | 447 | 58.74% |
| AMCX210716P00057500 | 2021-06-21 2:42PM EDT | 57.50 | 2.05 | 2.00 | 2.20 | -0.76 | -27.05% | 20 | 100 | 58.25% |
| AMCX210716P00060000 | 2021-06-21 1:15PM EDT | 60.00 | 3.07 | 3.00 | 3.30 | -0.93 | -23.25% | 19 | 1,046 | 58.11% |
| AMCX210716P00062500 | 2021-06-21 2:52PM EDT | 62.50 | 4.50 | 4.40 | 4.70 | -1.05 | -18.92% | 20 | 450 | 59.23% |
| AMCX210716P00065000 | 2021-06-21 2:29PM EDT | 65.00 | 6.00 | 6.00 | 6.20 | -1.28 | -17.58% | 1 | 681 | 58.86% |
| AMCX210716P00067500 | 2021-06-18 3:51PM EDT | 67.50 | 8.67 | 7.70 | 8.20 | 0.00 | - | 3 | 240 | 59.86% |
| AMCX210716P00070000 | 2021-06-18 2:48PM EDT | 70.00 | 10.00 | 9.70 | 10.30 | -1.08 | -9.75% | 2 | 526 | 61.47% |
| AMCX210716P00072500 | 2021-06-17 10:22AM EDT | 72.50 | 10.90 | 11.80 | 12.30 | 0.00 | - | - | 0 | 60.21% |
| AMCX210716P00075000 | 2021-06-17 1:07PM EDT | 75.00 | 15.10 | 14.20 | 14.50 | 0.00 | - | 1 | 5 | 62.35% |
| AMCX210716P00077500 | 2021-06-14 12:27PM EDT | 77.50 | 14.00 | 15.50 | 16.80 | 0.00 | - | 2 | 2 | 67.58% |
| AMCX210716P00080000 | 2021-06-14 12:27PM EDT | 80.00 | 16.10 | 17.80 | 19.10 | 0.00 | - | 4 | 2 | 66.50% |
| AMCX210716P00090000 | 2021-06-09 1:53PM EDT | 90.00 | 23.95 | 28.00 | 29.80 | 0.00 | - | 10 | 1 | 75.49% |
© 2021 Verizon Media. All rights reserved.
