U.S. markets close in 51 minutes

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.
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMCX210716C000350002021-06-02 11:13AM EDT35.0019.7725.4027.700.00--0124.61%
AMCX210716C000400002021-06-02 11:13AM EDT40.0014.7320.0022.900.00--090.82%
AMCX210716C000475002021-06-04 9:41AM EDT47.509.9013.2015.300.00-1073.73%
AMCX210716C000500002021-05-26 12:56PM EDT50.004.5011.9012.300.00-114373.44%
AMCX210716C000525002021-06-02 1:25PM EDT52.505.009.509.900.00-55263.38%
AMCX210716C000550002021-06-18 3:12PM EDT55.007.007.408.000.00-128961.08%
AMCX210716C000575002021-06-21 12:33PM EDT57.506.035.906.20-3.47-36.53%43961.52%
AMCX210716C000600002021-06-21 2:44PM EDT60.004.604.404.70+0.20+4.55%1414660.28%
AMCX210716C000625002021-06-21 2:42PM EDT62.503.483.303.50+0.28+8.75%29825360.62%
AMCX210716C000650002021-06-21 1:21PM EDT65.002.592.352.65-0.11-4.07%1353761.11%
AMCX210716C000675002021-06-21 1:10PM EDT67.501.901.701.950.00-1812961.87%
AMCX210716C000700002021-06-21 1:08PM EDT70.001.401.151.40-0.25-15.15%1795861.77%
AMCX210716C000725002021-06-21 11:14AM EDT72.501.000.951.050.00-11764.65%
AMCX210716C000750002021-06-21 1:21PM EDT75.000.790.700.80-0.13-14.13%1052666.21%
AMCX210716C000775002021-06-18 3:41PM EDT77.500.550.500.600.00-1167.29%
AMCX210716C000800002021-06-21 1:24PM EDT80.000.430.400.50-0.13-23.21%3670.02%
AMCX210716C000850002021-06-21 12:37PM EDT85.000.350.300.350.00-717575.88%
AMCX210716C000900002021-06-21 9:30AM EDT90.001.070.200.40+0.82+328.00%25684.47%
AMCX210716C000950002021-06-16 1:06PM EDT95.000.370.000.750.00-425497.56%
AMCX210716C001000002021-06-21 1:17PM EDT100.000.400.050.40+0.15+60.00%17796.88%
AMCX210716C001050002021-06-21 2:21PM EDT105.000.200.000.35-0.15-42.86%3930100.39%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMCX210716P000250002021-06-15 3:41PM EDT25.000.200.000.600.00-138190.04%
AMCX210716P000275002021-06-17 9:30AM EDT27.500.050.000.650.00-145174.41%
AMCX210716P000300002021-06-21 9:30AM EDT30.000.150.000.70-0.45-75.00%37159.77%
AMCX210716P000325002021-06-21 2:51PM EDT32.500.050.050.70-0.15-75.00%121146.09%
AMCX210716P000350002021-06-18 10:53AM EDT35.000.100.000.400.00-527116.21%
AMCX210716P000375002021-06-15 3:48PM EDT37.500.200.000.450.00-112105.86%
AMCX210716P000400002021-06-18 10:55AM EDT40.000.050.050.20-0.10-66.67%126984.38%
AMCX210716P000425002021-06-11 12:02PM EDT42.500.750.050.700.00-11191.99%
AMCX210716P000450002021-06-21 1:21PM EDT45.000.240.050.45-0.05-17.24%318773.24%
AMCX210716P000475002021-06-18 3:50PM EDT47.500.450.250.400.00-17466.50%
AMCX210716P000500002021-06-18 12:12PM EDT50.000.800.450.600.00-420063.48%
AMCX210716P000525002021-06-21 10:54AM EDT52.500.900.800.90-0.30-25.00%41,84861.08%
AMCX210716P000550002021-06-21 1:21PM EDT55.001.311.251.40-0.69-34.50%244758.74%
AMCX210716P000575002021-06-21 2:42PM EDT57.502.052.002.20-0.76-27.05%2010058.25%
AMCX210716P000600002021-06-21 1:15PM EDT60.003.073.003.30-0.93-23.25%191,04658.11%
AMCX210716P000625002021-06-21 2:52PM EDT62.504.504.404.70-1.05-18.92%2045059.23%
AMCX210716P000650002021-06-21 2:29PM EDT65.006.006.006.20-1.28-17.58%168158.86%
AMCX210716P000675002021-06-18 3:51PM EDT67.508.677.708.200.00-324059.86%
AMCX210716P000700002021-06-18 2:48PM EDT70.0010.009.7010.30-1.08-9.75%252661.47%
AMCX210716P000725002021-06-17 10:22AM EDT72.5010.9011.8012.300.00--060.21%
AMCX210716P000750002021-06-17 1:07PM EDT75.0015.1014.2014.500.00-1562.35%
AMCX210716P000775002021-06-14 12:27PM EDT77.5014.0015.5016.800.00-2267.58%
AMCX210716P000800002021-06-14 12:27PM EDT80.0016.1017.8019.100.00-4266.50%
AMCX210716P000900002021-06-09 1:53PM EDT90.0023.9528.0029.800.00-10175.49%