Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.64-0.53 (-7.32%)
At close: 04:00PM EST
6.67 +0.03 (+0.38%)
After hours: 04:01PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC231201C000025002023-11-30 9:44AM EST2.504.384.154.25-0.27-5.81%1114825.00%
AMC231201C000030002023-11-27 10:09AM EST3.003.813.653.750.00-12684.38%
AMC231201C000035002023-11-28 9:32AM EST3.503.233.153.250.00-11568.75%
AMC231201C000040002023-11-20 10:04AM EST4.002.772.682.72-0.53-16.06%12465.63%
AMC231201C000045002023-11-29 10:14AM EST4.502.602.182.210.00-24365.63%
AMC231201C000050002023-11-30 2:40PM EST5.001.761.681.71-0.38-17.76%368284.38%
AMC231201C000055002023-11-30 3:26PM EST5.501.191.181.21-0.53-30.81%14678209.38%
AMC231201C000060002023-11-30 3:28PM EST6.000.690.690.73-0.49-41.53%263288146.88%
AMC231201C000065002023-11-30 3:45PM EST6.500.250.240.27-0.49-66.22%1,2991,94389.06%
AMC231201C000070002023-11-30 3:46PM EST7.000.070.060.07-0.31-81.58%19,31515,74095.31%
AMC231201C000075002023-11-30 3:45PM EST7.500.020.010.02-0.17-89.47%16,97215,669106.25%
AMC231201C000080002023-11-30 3:44PM EST8.000.010.010.02-0.09-90.00%6,46917,175150.00%
AMC231201C000085002023-11-30 3:39PM EST8.500.010.010.02-0.06-85.71%7319,851187.50%
AMC231201C000090002023-11-30 3:24PM EST9.000.010.010.02-0.04-80.00%22,05926,389218.75%
AMC231201C000095002023-11-30 3:44PM EST9.500.010.000.01-0.03-75.00%7073,188212.50%
AMC231201C000100002023-11-30 2:54PM EST10.000.010.000.01-0.02-66.67%2093,405237.50%
AMC231201C000105002023-11-30 12:14PM EST10.500.010.000.01-0.02-66.67%3121,800262.50%
AMC231201C000110002023-11-30 9:30AM EST11.000.010.000.020.00-81,586312.50%
AMC231201C000115002023-11-30 12:45PM EST11.500.010.000.010.00-11,255300.00%
AMC231201C000120002023-11-30 1:21PM EST12.000.010.000.010.00-1412,404325.00%
AMC231201C000125002023-11-29 1:37PM EST12.500.010.000.020.00-9041,298375.00%
AMC231201C000130002023-11-29 3:59PM EST13.000.020.000.020.00-8751,949393.75%
AMC231201C000135002023-11-30 11:43AM EST13.500.010.000.010.00-1537375.00%
AMC231201C000140002023-11-29 2:33PM EST14.000.020.000.010.00-2821,159387.50%
AMC231201C000145002023-11-29 9:35AM EST14.500.010.000.010.00-100174412.50%
AMC231201C000150002023-11-29 2:50PM EST15.000.020.000.010.00-7721,585425.00%
AMC231201C000160002023-11-29 2:36PM EST16.000.010.000.010.00-140374450.00%
AMC231201C000175002023-11-29 2:15PM EST17.500.010.000.010.00-4422500.00%
AMC231201C000200002023-11-29 3:57PM EST20.000.010.000.010.00-29,528550.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC231201P000025002023-11-21 1:40PM EST2.500.010.000.010.00-22550.00%
AMC231201P000030002023-11-24 12:46PM EST3.000.020.000.010.00-1042450.00%
AMC231201P000035002023-11-20 9:56AM EST3.500.010.000.010.00-2232375.00%
AMC231201P000040002023-11-21 1:46PM EST4.000.020.000.010.00-37300.00%
AMC231201P000045002023-11-24 9:54AM EST4.500.010.000.010.00-26109237.50%
AMC231201P000050002023-11-29 2:48PM EST5.000.010.000.010.00-112,885187.50%
AMC231201P000055002023-11-30 3:23PM EST5.500.010.000.010.00-1156,278125.00%
AMC231201P000060002023-11-30 3:37PM EST6.000.010.000.01-0.01-50.00%47610,49875.00%
AMC231201P000065002023-11-30 3:43PM EST6.500.060.050.06+0.01+20.00%6,95911,42957.81%
AMC231201P000070002023-11-30 3:45PM EST7.000.350.350.36+0.16+84.21%3,7385,34143.75%
AMC231201P000075002023-11-30 3:41PM EST7.500.800.800.84+0.28+53.85%3524,1160.00%
AMC231201P000080002023-11-30 3:44PM EST8.001.301.291.33+0.37+39.78%1599720.00%
AMC231201P000085002023-11-30 3:22PM EST8.501.831.791.83+0.43+30.71%617150.00%
AMC231201P000090002023-11-30 3:39PM EST9.002.322.292.32+0.34+17.17%404800.00%
AMC231201P000095002023-11-30 1:39PM EST9.502.842.792.82+0.44+18.33%196240.00%
AMC231201P000100002023-11-30 2:05PM EST10.003.283.253.35+0.39+13.49%126720.00%
AMC231201P000105002023-11-30 3:20PM EST10.503.853.753.85+0.45+13.24%63990.00%
AMC231201P000110002023-11-30 11:59AM EST11.004.154.254.35+0.31+8.07%11050.00%
AMC231201P000115002023-11-29 9:32AM EST11.504.304.754.850.00-44140.00%
AMC231201P000120002023-11-21 3:17PM EST12.005.405.255.350.00-720.00%
AMC231201P000125002023-11-09 12:10PM EST12.503.645.755.850.00--00.00%
AMC231201P000130002023-11-29 10:16AM EST13.005.926.256.300.00-150.00%
AMC231201P000135002023-11-29 9:41AM EST13.506.406.756.850.00-580.00%
AMC231201P000140002023-11-06 10:13AM EST14.003.457.257.350.00--100.00%
AMC231201P000150002023-11-09 10:27AM EST15.006.408.258.350.00-500.00%
AMC231201P000200002023-11-28 10:17AM EST20.0013.4013.2513.300.00-150.00%