AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC231201C00002500 | 2023-11-30 9:44AM EST | 2.50 | 4.38 | 4.15 | 4.25 | -0.27 | -5.81% | 11 | 14 | 825.00% |
| AMC231201C00003000 | 2023-11-27 10:09AM EST | 3.00 | 3.81 | 3.65 | 3.75 | 0.00 | - | 1 | 2 | 684.38% |
| AMC231201C00003500 | 2023-11-28 9:32AM EST | 3.50 | 3.23 | 3.15 | 3.25 | 0.00 | - | 1 | 1 | 568.75% |
| AMC231201C00004000 | 2023-11-20 10:04AM EST | 4.00 | 2.77 | 2.68 | 2.72 | -0.53 | -16.06% | 1 | 2 | 465.63% |
| AMC231201C00004500 | 2023-11-29 10:14AM EST | 4.50 | 2.60 | 2.18 | 2.21 | 0.00 | - | 2 | 4 | 365.63% |
| AMC231201C00005000 | 2023-11-30 2:40PM EST | 5.00 | 1.76 | 1.68 | 1.71 | -0.38 | -17.76% | 3 | 68 | 284.38% |
| AMC231201C00005500 | 2023-11-30 3:26PM EST | 5.50 | 1.19 | 1.18 | 1.21 | -0.53 | -30.81% | 14 | 678 | 209.38% |
| AMC231201C00006000 | 2023-11-30 3:28PM EST | 6.00 | 0.69 | 0.69 | 0.73 | -0.49 | -41.53% | 263 | 288 | 146.88% |
| AMC231201C00006500 | 2023-11-30 3:45PM EST | 6.50 | 0.25 | 0.24 | 0.27 | -0.49 | -66.22% | 1,299 | 1,943 | 89.06% |
| AMC231201C00007000 | 2023-11-30 3:46PM EST | 7.00 | 0.07 | 0.06 | 0.07 | -0.31 | -81.58% | 19,315 | 15,740 | 95.31% |
| AMC231201C00007500 | 2023-11-30 3:45PM EST | 7.50 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 16,972 | 15,669 | 106.25% |
| AMC231201C00008000 | 2023-11-30 3:44PM EST | 8.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 6,469 | 17,175 | 150.00% |
| AMC231201C00008500 | 2023-11-30 3:39PM EST | 8.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 731 | 9,851 | 187.50% |
| AMC231201C00009000 | 2023-11-30 3:24PM EST | 9.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 22,059 | 26,389 | 218.75% |
| AMC231201C00009500 | 2023-11-30 3:44PM EST | 9.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 707 | 3,188 | 212.50% |
| AMC231201C00010000 | 2023-11-30 2:54PM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 209 | 3,405 | 237.50% |
| AMC231201C00010500 | 2023-11-30 12:14PM EST | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 312 | 1,800 | 262.50% |
| AMC231201C00011000 | 2023-11-30 9:30AM EST | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,586 | 312.50% |
| AMC231201C00011500 | 2023-11-30 12:45PM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,255 | 300.00% |
| AMC231201C00012000 | 2023-11-30 1:21PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 2,404 | 325.00% |
| AMC231201C00012500 | 2023-11-29 1:37PM EST | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 904 | 1,298 | 375.00% |
| AMC231201C00013000 | 2023-11-29 3:59PM EST | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 875 | 1,949 | 393.75% |
| AMC231201C00013500 | 2023-11-30 11:43AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 375.00% |
| AMC231201C00014000 | 2023-11-29 2:33PM EST | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 282 | 1,159 | 387.50% |
| AMC231201C00014500 | 2023-11-29 9:35AM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 174 | 412.50% |
| AMC231201C00015000 | 2023-11-29 2:50PM EST | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 772 | 1,585 | 425.00% |
| AMC231201C00016000 | 2023-11-29 2:36PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 374 | 450.00% |
| AMC231201C00017500 | 2023-11-29 2:15PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 422 | 500.00% |
| AMC231201C00020000 | 2023-11-29 3:57PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,528 | 550.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC231201P00002500 | 2023-11-21 1:40PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 550.00% |
| AMC231201P00003000 | 2023-11-24 12:46PM EST | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 450.00% |
| AMC231201P00003500 | 2023-11-20 9:56AM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 32 | 375.00% |
| AMC231201P00004000 | 2023-11-21 1:46PM EST | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 300.00% |
| AMC231201P00004500 | 2023-11-24 9:54AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 109 | 237.50% |
| AMC231201P00005000 | 2023-11-29 2:48PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,885 | 187.50% |
| AMC231201P00005500 | 2023-11-30 3:23PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 6,278 | 125.00% |
| AMC231201P00006000 | 2023-11-30 3:37PM EST | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 476 | 10,498 | 75.00% |
| AMC231201P00006500 | 2023-11-30 3:43PM EST | 6.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 6,959 | 11,429 | 57.81% |
| AMC231201P00007000 | 2023-11-30 3:45PM EST | 7.00 | 0.35 | 0.35 | 0.36 | +0.16 | +84.21% | 3,738 | 5,341 | 43.75% |
| AMC231201P00007500 | 2023-11-30 3:41PM EST | 7.50 | 0.80 | 0.80 | 0.84 | +0.28 | +53.85% | 352 | 4,116 | 0.00% |
| AMC231201P00008000 | 2023-11-30 3:44PM EST | 8.00 | 1.30 | 1.29 | 1.33 | +0.37 | +39.78% | 159 | 972 | 0.00% |
| AMC231201P00008500 | 2023-11-30 3:22PM EST | 8.50 | 1.83 | 1.79 | 1.83 | +0.43 | +30.71% | 61 | 715 | 0.00% |
| AMC231201P00009000 | 2023-11-30 3:39PM EST | 9.00 | 2.32 | 2.29 | 2.32 | +0.34 | +17.17% | 40 | 480 | 0.00% |
| AMC231201P00009500 | 2023-11-30 1:39PM EST | 9.50 | 2.84 | 2.79 | 2.82 | +0.44 | +18.33% | 19 | 624 | 0.00% |
| AMC231201P00010000 | 2023-11-30 2:05PM EST | 10.00 | 3.28 | 3.25 | 3.35 | +0.39 | +13.49% | 12 | 672 | 0.00% |
| AMC231201P00010500 | 2023-11-30 3:20PM EST | 10.50 | 3.85 | 3.75 | 3.85 | +0.45 | +13.24% | 6 | 399 | 0.00% |
| AMC231201P00011000 | 2023-11-30 11:59AM EST | 11.00 | 4.15 | 4.25 | 4.35 | +0.31 | +8.07% | 1 | 105 | 0.00% |
| AMC231201P00011500 | 2023-11-29 9:32AM EST | 11.50 | 4.30 | 4.75 | 4.85 | 0.00 | - | 4 | 414 | 0.00% |
| AMC231201P00012000 | 2023-11-21 3:17PM EST | 12.00 | 5.40 | 5.25 | 5.35 | 0.00 | - | 7 | 2 | 0.00% |
| AMC231201P00012500 | 2023-11-09 12:10PM EST | 12.50 | 3.64 | 5.75 | 5.85 | 0.00 | - | - | 0 | 0.00% |
| AMC231201P00013000 | 2023-11-29 10:16AM EST | 13.00 | 5.92 | 6.25 | 6.30 | 0.00 | - | 1 | 5 | 0.00% |
| AMC231201P00013500 | 2023-11-29 9:41AM EST | 13.50 | 6.40 | 6.75 | 6.85 | 0.00 | - | 5 | 8 | 0.00% |
| AMC231201P00014000 | 2023-11-06 10:13AM EST | 14.00 | 3.45 | 7.25 | 7.35 | 0.00 | - | - | 10 | 0.00% |
| AMC231201P00015000 | 2023-11-09 10:27AM EST | 15.00 | 6.40 | 8.25 | 8.35 | 0.00 | - | 5 | 0 | 0.00% |
| AMC231201P00020000 | 2023-11-28 10:17AM EST | 20.00 | 13.40 | 13.25 | 13.30 | 0.00 | - | 1 | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.