Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.35+1.31 (+4.22%)
At close: 04:00PM EST
31.98 -0.37 (-1.14%)
After hours: 05:05PM EST
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC211210C000100002021-12-08 12:00PM EST10.0023.4522.2522.45+2.08+9.73%137150.00%
AMC211210C000150002021-12-08 1:10PM EST15.0017.8617.2517.40+2.16+13.76%1219403.13%
AMC211210C000200002021-12-08 3:06PM EST20.0012.4512.2512.40+1.75+16.36%1,3691,283264.06%
AMC211210C000215002021-12-08 3:57PM EST21.5010.8510.7510.90+0.85+8.50%6598228.13%
AMC211210C000225002021-12-08 1:58PM EST22.5010.559.759.95+2.36+28.82%2622950.00%
AMC211210C000235002021-12-08 3:36PM EST23.508.758.759.40+0.70+8.70%46196250.78%
AMC211210C000250002021-12-08 3:54PM EST25.007.557.307.55+1.40+22.76%596686165.63%
AMC211210C000260002021-12-08 3:42PM EST26.006.306.356.65+1.15+22.33%136844167.97%
AMC211210C000270002021-12-08 3:53PM EST27.005.655.355.65+1.50+36.14%2311,753144.92%
AMC211210C000280002021-12-08 3:53PM EST28.004.654.404.60+1.25+36.76%4921,215121.88%
AMC211210C000290002021-12-08 3:57PM EST29.003.553.503.70+0.91+34.47%1,0842,008116.21%
AMC211210C000300002021-12-08 3:59PM EST30.002.752.692.76+0.75+37.50%5,2094,745106.64%
AMC211210C000310002021-12-08 3:59PM EST31.001.951.952.00+0.54+38.30%10,8526,867102.93%
AMC211210C000320002021-12-08 3:59PM EST32.001.391.321.42+0.42+43.30%20,6767,407101.95%
AMC211210C000330002021-12-08 3:59PM EST33.000.900.900.95+0.24+36.36%17,5055,161103.52%
AMC211210C000340002021-12-08 3:59PM EST34.000.610.590.60+0.17+38.64%18,6805,711104.30%
AMC211210C000350002021-12-08 3:59PM EST35.000.400.400.41+0.09+29.03%30,91817,276109.38%
AMC211210C000360002021-12-08 3:59PM EST36.000.280.280.29+0.07+33.33%12,9858,535115.43%
AMC211210C000370002021-12-08 3:59PM EST37.000.210.200.21+0.05+31.25%6,7834,019121.48%
AMC211210C000380002021-12-08 3:59PM EST38.000.170.150.17+0.04+30.77%4,9514,307129.30%
AMC211210C000390002021-12-08 3:59PM EST39.000.140.120.14+0.03+27.27%3,1202,863137.50%
AMC211210C000400002021-12-08 3:59PM EST40.000.130.120.13+0.03+30.00%10,74311,332150.00%
AMC211210C000410002021-12-08 3:59PM EST41.000.100.100.11+0.02+25.00%1,3162,175157.81%
AMC211210C000420002021-12-08 3:59PM EST42.000.090.060.10+0.02+28.57%1,1912,194161.72%
AMC211210C000430002021-12-08 3:59PM EST43.000.070.060.08+0.01+16.67%1,4584,569168.75%
AMC211210C000440002021-12-08 3:58PM EST44.000.080.070.08+0.02+33.33%1,4702,830182.03%
AMC211210C000450002021-12-08 3:58PM EST45.000.060.060.07+0.02+50.00%1,9794,991187.50%
AMC211210C000460002021-12-08 3:41PM EST46.000.070.020.07+0.03+75.00%1,8751,627187.50%
AMC211210C000470002021-12-08 3:29PM EST47.000.060.050.07+0.02+50.00%3114,920204.69%
AMC211210C000480002021-12-08 3:59PM EST48.000.060.050.07+0.02+50.00%9921,227214.06%
AMC211210C000490002021-12-08 3:35PM EST49.000.060.050.06+0.02+50.00%32016,378220.31%
AMC211210C000500002021-12-08 3:56PM EST50.000.050.020.06+0.01+25.00%1,2568,124218.75%
AMC211210C000510002021-12-08 3:52PM EST51.000.050.040.06+0.02+66.67%361299234.38%
AMC211210C000520002021-12-08 3:58PM EST52.000.050.050.06+0.02+66.67%105415246.88%
AMC211210C000530002021-12-08 3:59PM EST53.000.050.040.05+0.02+66.67%87860246.88%
AMC211210C000550002021-12-08 3:54PM EST55.000.050.040.05+0.03+150.00%3992,103262.50%
AMC211210C000600002021-12-08 3:33PM EST60.000.040.030.04+0.01+33.33%4823,802289.06%
AMC211210C000650002021-12-08 3:58PM EST65.000.040.030.04+0.01+33.33%95822,124318.75%
AMC211210C000700002021-12-08 3:34PM EST70.000.030.020.03+0.01+50.00%4668,351334.38%
AMC211210C000750002021-12-08 3:56PM EST75.000.020.020.030.00-1392,606359.38%
AMC211210C000800002021-12-08 3:59PM EST80.000.020.010.02+0.01+100.00%3674,621362.50%
AMC211210C000850002021-12-08 3:59PM EST85.000.020.010.02+0.01+100.00%1,49810,893384.38%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC211210P000100002021-12-08 9:48AM EST10.000.010.000.010.00-366,652450.00%
AMC211210P000150002021-12-08 3:20PM EST15.000.010.000.010.00-9265,246300.00%
AMC211210P000200002021-12-08 3:54PM EST20.000.020.010.02-0.01-33.33%1,15111,467225.00%
AMC211210P000215002021-12-08 3:43PM EST21.500.020.010.02-0.03-60.00%1854,358193.75%
AMC211210P000225002021-12-08 3:58PM EST22.500.030.010.03-0.03-50.00%4998,696179.69%
AMC211210P000235002021-12-08 3:49PM EST23.500.040.030.04-0.06-60.00%1,5265,780175.00%
AMC211210P000250002021-12-08 3:59PM EST25.000.070.050.07-0.09-56.25%6,94511,026159.38%
AMC211210P000260002021-12-08 3:55PM EST26.000.090.070.10-0.13-59.09%2,4412,842148.44%
AMC211210P000270002021-12-08 3:59PM EST27.000.120.120.14-0.20-62.50%3,1066,338139.84%
AMC211210P000280002021-12-08 3:59PM EST28.000.190.180.19-0.28-59.57%3,6783,922129.30%
AMC211210P000290002021-12-08 3:59PM EST29.000.270.270.30-0.40-59.70%9,1346,644121.48%
AMC211210P000300002021-12-08 3:59PM EST30.000.440.410.43-0.56-56.00%25,4616,019112.11%
AMC211210P000310002021-12-08 3:59PM EST31.000.680.640.67-0.73-51.77%14,6295,515105.86%
AMC211210P000320002021-12-08 3:59PM EST32.001.031.011.06-0.94-47.72%12,6665,709103.32%
AMC211210P000330002021-12-08 3:59PM EST33.001.601.541.63-1.15-41.82%6,8941,668104.30%
AMC211210P000340002021-12-08 3:56PM EST34.002.222.252.31-1.23-35.65%2,4691,523107.62%
AMC211210P000350002021-12-08 3:54PM EST35.002.873.003.15-1.61-35.94%1,5151,760111.72%
AMC211210P000360002021-12-08 3:43PM EST36.004.053.704.25-1.15-22.12%4051,082120.70%
AMC211210P000370002021-12-08 2:26PM EST37.004.554.655.25-1.30-22.22%82630136.33%
AMC211210P000380002021-12-08 3:59PM EST38.005.805.706.45-1.50-20.55%134699171.68%
AMC211210P000390002021-12-08 2:01PM EST39.006.906.607.30-0.85-10.97%80735170.31%
AMC211210P000400002021-12-08 12:56PM EST40.006.977.657.90-2.37-25.37%37502150.00%
AMC211210P000410002021-12-08 3:44PM EST41.008.958.509.25-1.50-14.35%45250186.72%
AMC211210P000420002021-12-08 2:10PM EST42.009.049.5510.20-2.36-20.70%137566200.39%
AMC211210P000430002021-12-08 3:59PM EST43.0010.7010.6510.85-1.70-13.71%108109180.08%
AMC211210P000440002021-12-08 3:32PM EST44.0011.7511.6511.85-0.95-7.48%39157191.41%
AMC211210P000450002021-12-08 2:23PM EST45.0012.4112.6512.85-2.04-14.12%18232202.34%
AMC211210P000460002021-12-08 3:55PM EST46.0013.6513.6513.85-1.18-7.96%46119213.28%
AMC211210P000470002021-12-08 2:50PM EST47.0014.4714.6514.85-1.93-11.77%850223.44%
AMC211210P000480002021-12-06 11:03AM EST48.0018.8515.6515.850.00-461232.81%
AMC211210P000490002021-12-08 10:55AM EST49.0017.1516.6516.80-0.60-3.38%238231.25%
AMC211210P000500002021-12-08 2:11PM EST50.0017.1317.6017.80-3.47-16.84%696226.56%
AMC211210P000510002021-12-07 10:16AM EST51.0020.1018.6518.800.00-39250.00%
AMC211210P000520002021-12-08 2:59PM EST52.0019.4419.6019.80-3.36-14.74%224242.97%
AMC211210P000530002021-12-06 3:45PM EST53.0024.4520.6020.800.00-711251.56%
AMC211210P000550002021-12-08 11:21AM EST55.0022.0522.6522.80-4.20-16.00%424282.81%
AMC211210P000600002021-12-08 3:30PM EST60.0027.6527.5028.15-3.93-12.44%1022365.63%
AMC211210P000650002021-12-08 3:28PM EST65.0032.7532.6032.80-3.70-10.15%2033334.38%
AMC211210P000700002021-12-08 2:16PM EST70.0037.5537.5538.10-3.95-9.52%516434.38%
AMC211210P000750002021-12-08 9:51AM EST75.0044.0042.4542.90+0.40+0.92%511359.38%
AMC211210P000800002021-12-06 12:29PM EST80.0051.4547.0048.000.00-1722553.13%