Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.01+0.04 (+0.80%)
At close: 04:00PM EDT
5.04 +0.03 (+0.60%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC230406C000005002023-03-31 3:07PM EDT0.504.454.254.80-0.05-1.11%12912.50%
AMC230406C000010002023-03-31 9:39AM EDT1.003.853.904.30-0.12-3.02%15912.50%
AMC230406C000015002023-03-31 11:05AM EDT1.503.453.403.80-0.07-1.99%12690.63%
AMC230406C000020002023-03-30 11:33AM EDT2.003.002.833.300.00-33478.13%
AMC230406C000025002023-03-31 3:45PM EDT2.502.462.352.75+0.12+5.13%2005350.00%
AMC230406C000030002023-03-31 3:54PM EDT3.001.981.952.29+0.05+2.59%415455353.13%
AMC230406C000035002023-03-31 3:54PM EDT3.501.441.441.75+0.03+2.13%1,5592,182246.88%
AMC230406C000040002023-03-31 3:59PM EDT4.001.000.931.09+0.09+9.89%1,17386450.00%
AMC230406C000045002023-03-31 3:59PM EDT4.500.490.480.51+0.01+2.08%1,3464,59525.00%
AMC230406C000050002023-03-31 3:59PM EDT5.000.210.210.22-0.06-22.22%21,35319,26382.03%
AMC230406C000055002023-03-31 3:59PM EDT5.500.130.120.13-0.06-31.58%12,83911,862115.63%
AMC230406C000060002023-03-31 3:59PM EDT6.000.100.080.10-0.03-23.08%9,3817,949145.31%
AMC230406C000065002023-03-31 3:59PM EDT6.500.080.060.08-0.02-20.00%3,1464,204170.31%
AMC230406C000070002023-03-31 3:59PM EDT7.000.060.050.06-0.02-25.00%1,4443,224189.06%
AMC230406C000075002023-03-31 3:58PM EDT7.500.060.040.060.00-6,4262,420212.50%
AMC230406C000080002023-03-31 3:59PM EDT8.000.050.040.05-0.01-16.67%6632,897231.25%
AMC230406C000085002023-03-31 3:54PM EDT8.500.040.030.04-0.01-20.00%4051,361240.63%
AMC230406C000090002023-03-31 3:56PM EDT9.000.040.030.040.00-3261,279259.38%
AMC230406C000095002023-03-31 3:58PM EDT9.500.030.020.03-0.01-25.00%224540262.50%
AMC230406C000100002023-03-31 3:58PM EDT10.000.030.020.030.00-7156,089278.13%
AMC230406C000105002023-03-31 3:53PM EDT10.500.020.010.05-0.01-33.33%199628303.13%
AMC230406C000110002023-03-31 3:58PM EDT11.000.020.000.02-0.01-33.33%218674268.75%
AMC230406C000115002023-03-31 2:50PM EDT11.500.020.020.080.00-88291362.50%
AMC230406C000120002023-03-31 3:31PM EDT12.000.020.010.03+0.01+100.00%122856325.00%
AMC230406C000125002023-03-31 3:40PM EDT12.500.020.000.03-0.01-33.33%12666321.88%
AMC230406C000130002023-03-31 3:44PM EDT13.000.020.000.03+0.01+100.00%1501,495331.25%
AMC230406C000135002023-03-31 3:17PM EDT13.500.010.000.03-0.01-50.00%26374343.75%
AMC230406C000140002023-03-31 3:15PM EDT14.000.010.000.02-0.01-50.00%3299337.50%
AMC230406C000145002023-03-29 1:23PM EDT14.500.020.000.020.00-3182343.75%
AMC230406C000150002023-03-31 3:14PM EDT15.000.010.000.030.00-881,535375.00%
AMC230406C000155002023-03-31 3:48PM EDT15.500.020.000.02-0.01-33.33%5781362.50%
AMC230406C000160002023-03-31 9:48AM EDT16.000.010.000.02-0.01-50.00%101,138375.00%
AMC230406C000170002023-03-31 3:59PM EDT17.000.020.000.02+0.01+100.00%1,0363,930387.50%
PutsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC230406P000005002023-03-24 9:51AM EDT0.500.010.000.010.00-729775.00%
AMC230406P000010002023-03-28 2:07PM EDT1.000.010.000.010.00-101,328550.00%
AMC230406P000015002023-03-27 9:33AM EDT1.500.010.000.010.00-2027400.00%
AMC230406P000020002023-03-30 3:40PM EDT2.000.010.000.050.00-13429406.25%
AMC230406P000025002023-03-31 3:51PM EDT2.500.010.000.010.00-310301250.00%
AMC230406P000030002023-03-31 3:54PM EDT3.000.010.000.030.00-3621,681218.75%
AMC230406P000035002023-03-31 3:59PM EDT3.500.030.030.04+0.01+50.00%9,4739,884193.75%
AMC230406P000040002023-03-31 3:59PM EDT4.000.060.050.06+0.01+20.00%11,52914,183153.13%
AMC230406P000045002023-03-31 3:59PM EDT4.500.140.140.15-0.08-36.36%16,01016,512140.63%
AMC230406P000050002023-03-31 3:59PM EDT5.000.390.390.40-0.16-29.09%10,27915,516156.25%
AMC230406P000055002023-03-31 3:55PM EDT5.500.840.810.86-0.12-12.50%7636,204207.81%
AMC230406P000060002023-03-31 3:59PM EDT6.001.281.281.32-0.14-9.86%2,6202,224248.44%
AMC230406P000065002023-03-31 3:20PM EDT6.501.821.711.94-0.06-3.19%700530305.47%
AMC230406P000070002023-03-31 3:07PM EDT7.002.302.162.42-0.06-2.54%168853328.91%
AMC230406P000075002023-03-31 3:56PM EDT7.502.722.652.92-0.11-3.89%6,013108360.94%
AMC230406P000080002023-03-31 3:52PM EDT8.003.273.153.45-0.03-0.91%175150398.44%
AMC230406P000085002023-03-31 3:20PM EDT8.503.773.653.85-0.05-1.31%3150401.56%
AMC230406P000090002023-03-31 2:42PM EDT9.004.234.154.40-0.11-2.53%136439.84%
AMC230406P000095002023-03-31 2:22PM EDT9.504.784.654.90+0.06+1.27%28462.50%
AMC230406P000100002023-03-31 3:42PM EDT10.005.255.155.400.00-2106484.38%
AMC230406P000105002023-03-28 2:41PM EDT10.505.505.655.900.00-79504.69%
AMC230406P000110002023-03-31 3:22PM EDT11.006.226.156.40-0.07-1.11%142523.44%
AMC230406P000115002023-03-29 9:45AM EDT11.506.656.656.900.00-58540.63%
AMC230406P000120002023-03-23 11:09AM EDT12.007.707.157.500.00-22585.16%
AMC230406P000130002023-03-24 1:37PM EDT13.008.768.158.400.00-2025588.28%
AMC230406P000140002023-03-30 2:56PM EDT14.009.309.159.400.00-13615.63%
AMC230406P000145002023-03-27 10:02AM EDT14.5010.259.659.750.00-22581.25%
AMC230406P000150002023-03-31 10:00AM EDT15.0010.3210.1510.25+0.12+1.18%630593.75%
AMC230406P000160002023-03-23 9:52AM EDT16.0011.6811.1511.400.00--1664.84%