AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230406C00000500 | 2023-03-31 3:07PM EDT | 0.50 | 4.45 | 4.25 | 4.80 | -0.05 | -1.11% | 1 | 2 | 912.50% |
| AMC230406C00001000 | 2023-03-31 9:39AM EDT | 1.00 | 3.85 | 3.90 | 4.30 | -0.12 | -3.02% | 1 | 5 | 912.50% |
| AMC230406C00001500 | 2023-03-31 11:05AM EDT | 1.50 | 3.45 | 3.40 | 3.80 | -0.07 | -1.99% | 1 | 2 | 690.63% |
| AMC230406C00002000 | 2023-03-30 11:33AM EDT | 2.00 | 3.00 | 2.83 | 3.30 | 0.00 | - | 3 | 3 | 478.13% |
| AMC230406C00002500 | 2023-03-31 3:45PM EDT | 2.50 | 2.46 | 2.35 | 2.75 | +0.12 | +5.13% | 200 | 5 | 350.00% |
| AMC230406C00003000 | 2023-03-31 3:54PM EDT | 3.00 | 1.98 | 1.95 | 2.29 | +0.05 | +2.59% | 415 | 455 | 353.13% |
| AMC230406C00003500 | 2023-03-31 3:54PM EDT | 3.50 | 1.44 | 1.44 | 1.75 | +0.03 | +2.13% | 1,559 | 2,182 | 246.88% |
| AMC230406C00004000 | 2023-03-31 3:59PM EDT | 4.00 | 1.00 | 0.93 | 1.09 | +0.09 | +9.89% | 1,173 | 864 | 50.00% |
| AMC230406C00004500 | 2023-03-31 3:59PM EDT | 4.50 | 0.49 | 0.48 | 0.51 | +0.01 | +2.08% | 1,346 | 4,595 | 25.00% |
| AMC230406C00005000 | 2023-03-31 3:59PM EDT | 5.00 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 21,353 | 19,263 | 82.03% |
| AMC230406C00005500 | 2023-03-31 3:59PM EDT | 5.50 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 12,839 | 11,862 | 115.63% |
| AMC230406C00006000 | 2023-03-31 3:59PM EDT | 6.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 9,381 | 7,949 | 145.31% |
| AMC230406C00006500 | 2023-03-31 3:59PM EDT | 6.50 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 3,146 | 4,204 | 170.31% |
| AMC230406C00007000 | 2023-03-31 3:59PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,444 | 3,224 | 189.06% |
| AMC230406C00007500 | 2023-03-31 3:58PM EDT | 7.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 6,426 | 2,420 | 212.50% |
| AMC230406C00008000 | 2023-03-31 3:59PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 663 | 2,897 | 231.25% |
| AMC230406C00008500 | 2023-03-31 3:54PM EDT | 8.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 405 | 1,361 | 240.63% |
| AMC230406C00009000 | 2023-03-31 3:56PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 326 | 1,279 | 259.38% |
| AMC230406C00009500 | 2023-03-31 3:58PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 224 | 540 | 262.50% |
| AMC230406C00010000 | 2023-03-31 3:58PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 715 | 6,089 | 278.13% |
| AMC230406C00010500 | 2023-03-31 3:53PM EDT | 10.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 199 | 628 | 303.13% |
| AMC230406C00011000 | 2023-03-31 3:58PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 218 | 674 | 268.75% |
| AMC230406C00011500 | 2023-03-31 2:50PM EDT | 11.50 | 0.02 | 0.02 | 0.08 | 0.00 | - | 88 | 291 | 362.50% |
| AMC230406C00012000 | 2023-03-31 3:31PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 122 | 856 | 325.00% |
| AMC230406C00012500 | 2023-03-31 3:40PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 126 | 66 | 321.88% |
| AMC230406C00013000 | 2023-03-31 3:44PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 150 | 1,495 | 331.25% |
| AMC230406C00013500 | 2023-03-31 3:17PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 26 | 374 | 343.75% |
| AMC230406C00014000 | 2023-03-31 3:15PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 299 | 337.50% |
| AMC230406C00014500 | 2023-03-29 1:23PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 82 | 343.75% |
| AMC230406C00015000 | 2023-03-31 3:14PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 1,535 | 375.00% |
| AMC230406C00015500 | 2023-03-31 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 57 | 81 | 362.50% |
| AMC230406C00016000 | 2023-03-31 9:48AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,138 | 375.00% |
| AMC230406C00017000 | 2023-03-31 3:59PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,036 | 3,930 | 387.50% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230406P00000500 | 2023-03-24 9:51AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 29 | 775.00% |
| AMC230406P00001000 | 2023-03-28 2:07PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,328 | 550.00% |
| AMC230406P00001500 | 2023-03-27 9:33AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 27 | 400.00% |
| AMC230406P00002000 | 2023-03-30 3:40PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 429 | 406.25% |
| AMC230406P00002500 | 2023-03-31 3:51PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 301 | 250.00% |
| AMC230406P00003000 | 2023-03-31 3:54PM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 362 | 1,681 | 218.75% |
| AMC230406P00003500 | 2023-03-31 3:59PM EDT | 3.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 9,473 | 9,884 | 193.75% |
| AMC230406P00004000 | 2023-03-31 3:59PM EDT | 4.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 11,529 | 14,183 | 153.13% |
| AMC230406P00004500 | 2023-03-31 3:59PM EDT | 4.50 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 16,010 | 16,512 | 140.63% |
| AMC230406P00005000 | 2023-03-31 3:59PM EDT | 5.00 | 0.39 | 0.39 | 0.40 | -0.16 | -29.09% | 10,279 | 15,516 | 156.25% |
| AMC230406P00005500 | 2023-03-31 3:55PM EDT | 5.50 | 0.84 | 0.81 | 0.86 | -0.12 | -12.50% | 763 | 6,204 | 207.81% |
| AMC230406P00006000 | 2023-03-31 3:59PM EDT | 6.00 | 1.28 | 1.28 | 1.32 | -0.14 | -9.86% | 2,620 | 2,224 | 248.44% |
| AMC230406P00006500 | 2023-03-31 3:20PM EDT | 6.50 | 1.82 | 1.71 | 1.94 | -0.06 | -3.19% | 700 | 530 | 305.47% |
| AMC230406P00007000 | 2023-03-31 3:07PM EDT | 7.00 | 2.30 | 2.16 | 2.42 | -0.06 | -2.54% | 168 | 853 | 328.91% |
| AMC230406P00007500 | 2023-03-31 3:56PM EDT | 7.50 | 2.72 | 2.65 | 2.92 | -0.11 | -3.89% | 6,013 | 108 | 360.94% |
| AMC230406P00008000 | 2023-03-31 3:52PM EDT | 8.00 | 3.27 | 3.15 | 3.45 | -0.03 | -0.91% | 175 | 150 | 398.44% |
| AMC230406P00008500 | 2023-03-31 3:20PM EDT | 8.50 | 3.77 | 3.65 | 3.85 | -0.05 | -1.31% | 31 | 50 | 401.56% |
| AMC230406P00009000 | 2023-03-31 2:42PM EDT | 9.00 | 4.23 | 4.15 | 4.40 | -0.11 | -2.53% | 1 | 36 | 439.84% |
| AMC230406P00009500 | 2023-03-31 2:22PM EDT | 9.50 | 4.78 | 4.65 | 4.90 | +0.06 | +1.27% | 2 | 8 | 462.50% |
| AMC230406P00010000 | 2023-03-31 3:42PM EDT | 10.00 | 5.25 | 5.15 | 5.40 | 0.00 | - | 2 | 106 | 484.38% |
| AMC230406P00010500 | 2023-03-28 2:41PM EDT | 10.50 | 5.50 | 5.65 | 5.90 | 0.00 | - | 7 | 9 | 504.69% |
| AMC230406P00011000 | 2023-03-31 3:22PM EDT | 11.00 | 6.22 | 6.15 | 6.40 | -0.07 | -1.11% | 1 | 42 | 523.44% |
| AMC230406P00011500 | 2023-03-29 9:45AM EDT | 11.50 | 6.65 | 6.65 | 6.90 | 0.00 | - | 5 | 8 | 540.63% |
| AMC230406P00012000 | 2023-03-23 11:09AM EDT | 12.00 | 7.70 | 7.15 | 7.50 | 0.00 | - | 2 | 2 | 585.16% |
| AMC230406P00013000 | 2023-03-24 1:37PM EDT | 13.00 | 8.76 | 8.15 | 8.40 | 0.00 | - | 20 | 25 | 588.28% |
| AMC230406P00014000 | 2023-03-30 2:56PM EDT | 14.00 | 9.30 | 9.15 | 9.40 | 0.00 | - | 1 | 3 | 615.63% |
| AMC230406P00014500 | 2023-03-27 10:02AM EDT | 14.50 | 10.25 | 9.65 | 9.75 | 0.00 | - | 2 | 2 | 581.25% |
| AMC230406P00015000 | 2023-03-31 10:00AM EDT | 15.00 | 10.32 | 10.15 | 10.25 | +0.12 | +1.18% | 6 | 30 | 593.75% |
| AMC230406P00016000 | 2023-03-23 9:52AM EDT | 16.00 | 11.68 | 11.15 | 11.40 | 0.00 | - | - | 1 | 664.84% |
© 2023 Yahoo. All rights reserved.
