Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.83-1.16 (-14.52%)
At close: 04:00PM EDT
6.87 +0.04 (+0.59%)
After hours: 06:46PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC230120C000005002022-08-19 12:04PM EDT0.5017.4517.4017.75-1.60-8.40%111750.00%
AMC230120C000010002022-08-10 1:49PM EDT1.0021.4516.9017.350.00-221010.00%
AMC230120C000015002022-08-19 3:57PM EDT1.5016.5016.4016.65-6.22-27.38%2290.00%
AMC230120C000020002022-08-19 11:10AM EDT2.0016.1115.9016.30-2.09-11.48%391940.00%
AMC230120C000025002022-08-19 1:17PM EDT2.5015.5615.4515.75-3.69-19.17%523100.00%
AMC230120C000030002022-09-26 2:43PM EDT3.004.103.854.00-0.75-15.46%32146103.91%
AMC230120C000035002022-08-19 3:03PM EDT3.5014.1714.3514.85-8.04-36.20%51750.00%
AMC230120C000040002022-09-26 3:47PM EDT4.003.203.103.20-0.85-20.99%4641107.03%
AMC230120C000045002022-08-18 9:30AM EDT4.5016.8013.3013.750.00-14820.00%
AMC230120C000050002022-09-26 3:47PM EDT5.002.552.502.58-1.01-28.37%39953110.74%
AMC230120C000055002022-08-19 3:50PM EDT5.5012.5012.4513.05-6.85-35.40%51,7370.00%
AMC230120C000060002022-09-26 3:53PM EDT6.002.062.002.10-0.65-23.99%89229112.50%
AMC230120C000070002022-09-26 3:57PM EDT7.001.741.641.70-0.60-25.64%197634114.26%
AMC230120C000080002022-09-26 3:59PM EDT8.001.401.381.42-0.60-30.00%6071,593117.58%
AMC230120C000090002022-09-26 3:53PM EDT9.001.231.171.21-0.41-25.00%1941,825120.41%
AMC230120C000100002022-09-26 3:57PM EDT10.001.021.021.05-0.43-29.66%2513,775123.73%
AMC230120C000110002022-09-26 3:20PM EDT11.000.960.890.94-0.21-17.95%104503126.95%
AMC230120C000120002022-09-26 3:38PM EDT12.000.820.770.83-0.29-26.13%1891,064128.71%
AMC230120C000130002022-09-26 2:59PM EDT13.000.780.720.79-0.22-22.00%835,545133.98%
AMC230120C000140002022-09-26 3:34PM EDT14.000.680.650.70-0.24-26.09%57450135.55%
AMC230120C000150002022-09-26 3:51PM EDT15.000.640.600.67-0.18-21.95%5206,203139.26%
AMC230120C000160002022-09-26 3:55PM EDT16.000.590.580.60-0.11-15.71%33430141.80%
AMC230120C000170002022-09-26 3:56PM EDT17.000.560.510.56-0.14-20.00%301,360142.77%
AMC230120C000180002022-09-26 3:37PM EDT18.000.520.510.53-0.12-18.75%154324146.48%
AMC230120C000190002022-09-26 3:43PM EDT19.000.500.450.55-0.07-12.28%29103149.41%
AMC230120C000200002022-09-26 3:51PM EDT20.000.480.430.48-0.10-17.24%2945,585149.80%
AMC230120C000210002022-09-26 9:44AM EDT21.000.490.440.46-0.06-10.91%9349153.32%
AMC230120C000220002022-09-26 12:57PM EDT22.000.440.420.44-0.09-16.98%5299155.27%
AMC230120C000230002022-09-26 1:48PM EDT23.000.440.380.42-0.05-10.20%3255155.86%
AMC230120C000240002022-09-26 1:41PM EDT24.000.420.370.40-0.04-8.70%90246157.81%
AMC230120C000250002022-09-26 3:56PM EDT25.000.390.370.39-0.09-18.75%858977160.55%
AMC230120C000260002022-09-26 3:59PM EDT26.000.380.370.38-0.08-17.39%3273,848162.89%
AMC230120C000270002022-08-19 2:49PM EDT27.003.273.153.65-0.77-19.06%98918379.88%
AMC230120C000280002022-08-19 10:00AM EDT28.003.302.993.55-1.47-30.82%693373.73%
AMC230120C000290002022-08-19 9:40AM EDT29.003.252.753.45-0.45-12.16%332364.84%
AMC230120C000300002022-08-19 3:53PM EDT30.003.062.723.15-0.49-13.80%1,80619,304356.45%
AMC230120C000310002022-08-19 3:53PM EDT31.002.912.663.10-0.81-21.77%348355.47%
AMC230120C000320002022-08-19 3:52PM EDT32.002.772.512.94-0.43-13.44%1796,116347.66%
AMC230120C000330002022-08-19 3:53PM EDT33.002.672.322.82-0.99-27.05%826340.04%
AMC230120C000340002022-08-19 3:53PM EDT34.002.572.282.75-0.99-27.81%236338.87%
AMC230120C000350002022-08-19 3:56PM EDT35.002.542.182.62-0.28-9.93%2532,449333.59%
AMC230120C000360002022-08-19 3:53PM EDT36.002.382.062.65-1.27-34.79%725333.01%
AMC230120C000370002022-08-19 3:32PM EDT37.002.062.062.45-0.50-19.53%61,173328.71%
AMC230120C000380002022-08-11 3:33PM EDT38.005.201.882.470.00--20325.59%
AMC230120C000390002022-08-19 10:15AM EDT39.002.151.832.52-2.45-53.26%103327.64%
AMC230120C000400002022-08-19 3:56PM EDT40.002.001.862.15-0.40-16.67%41910,155318.55%
AMC230120C000410002022-08-19 3:48PM EDT41.001.901.772.21-2.10-52.50%28319.53%
AMC230120C000420002022-08-19 3:56PM EDT42.002.031.722.09-0.32-13.62%235,370315.82%
AMC230120C000450002022-08-19 3:53PM EDT45.001.941.581.91-0.06-3.00%3991,425310.55%
AMC230120C000470002022-08-19 2:28PM EDT47.001.551.471.81-0.40-20.51%421,138306.93%
AMC230120C000500002022-08-19 3:51PM EDT50.001.581.401.65-0.14-8.14%2186,133303.81%
AMC230120C000550002022-08-19 3:55PM EDT55.001.401.221.46-0.13-8.50%1131,811298.05%
AMC230120C000600002022-08-19 3:31PM EDT60.001.121.101.34-0.27-19.42%2427,876295.70%
AMC230120C000650002022-08-19 1:13PM EDT65.001.080.961.19-0.17-13.60%301,358290.63%
AMC230120C000700002022-08-19 3:51PM EDT70.001.000.841.11-0.16-13.79%1888,453288.09%
AMC230120C000750002022-08-19 3:53PM EDT75.000.900.851.04-0.10-10.00%1292,784290.43%
AMC230120C000800002022-08-19 3:55PM EDT80.000.870.740.92-0.14-13.86%4973,421285.35%
AMC230120C000850002022-08-19 3:03PM EDT85.000.670.660.89-0.19-22.09%991,219284.67%
AMC230120C000900002022-08-19 3:32PM EDT90.000.660.650.87-0.13-16.46%329,323287.11%
AMC230120C000950002022-08-19 3:49PM EDT95.000.610.600.81-0.08-11.59%1652,299285.74%
AMC230120C001000002022-08-19 3:53PM EDT100.000.650.510.74-0.08-10.96%35715,683281.45%
AMC230120C001050002022-08-18 3:15PM EDT105.000.630.500.700.00-551,965282.03%
AMC230120C001100002022-08-19 3:59PM EDT110.000.470.470.70-0.18-27.69%1821,815283.40%
AMC230120C001150002022-08-19 2:38PM EDT115.000.480.460.64-0.11-18.64%3860282.62%
AMC230120C001200002022-08-19 3:26PM EDT120.000.420.430.62-0.21-33.33%56792282.62%
AMC230120C001250002022-08-19 3:35PM EDT125.000.580.370.61-0.02-3.33%34976281.25%
AMC230120C001300002022-08-19 3:46PM EDT130.000.340.360.56-0.14-29.17%381,172280.27%
AMC230120C001350002022-08-19 3:21PM EDT135.000.380.420.53-0.07-15.56%702,795284.38%
AMC230120C001400002022-08-19 3:59PM EDT140.000.460.360.46-0.02-4.17%1,56311,456278.91%
AMC230120C001450002022-08-19 3:59PM EDT145.000.400.380.46-0.04-9.09%7,900103,215282.03%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC230120P000005002022-08-19 3:57PM EDT0.500.010.010.020.00-2,12744,327225.00%
AMC230120P000010002022-09-26 3:29PM EDT1.000.030.020.04-0.01-25.00%543182.81%
AMC230120P000015002022-08-19 1:29PM EDT1.500.070.040.07+0.02+40.00%972,468161.72%
AMC230120P000020002022-09-26 3:17PM EDT2.000.100.080.12+0.02+25.00%33200150.78%
AMC230120P000025002022-08-18 2:56PM EDT2.500.100.130.150.00-16,808137.11%
AMC230120P000030002022-09-26 3:53PM EDT3.000.290.280.30+0.07+31.82%5411,829144.53%
AMC230120P000035002022-08-17 11:44AM EDT3.500.140.100.380.00-32,495114.45%
AMC230120P000040002022-09-26 3:37PM EDT4.000.560.550.59+0.15+36.59%12563137.50%
AMC230120P000045002022-08-19 3:51PM EDT4.500.380.190.48+0.11+40.74%41,05791.41%
AMC230120P000050002022-09-26 3:35PM EDT5.000.950.930.99+0.24+33.80%53549133.01%
AMC230120P000055002022-08-19 3:00PM EDT5.500.580.480.72+0.14+31.82%1191,51483.20%
AMC230120P000060002022-09-26 3:59PM EDT6.001.481.451.49+0.36+32.14%1,3262,444131.25%
AMC230120P000070002022-09-26 3:16PM EDT7.002.012.072.13+0.31+18.24%92588131.93%
AMC230120P000080002022-09-26 3:46PM EDT8.002.792.802.85+0.50+21.83%77975134.18%
AMC230120P000090002022-09-26 2:02PM EDT9.003.353.553.65+0.38+12.79%14413136.04%
AMC230120P000100002022-09-26 3:51PM EDT10.004.434.404.50+0.59+15.36%53318139.84%
AMC230120P000110002022-09-26 2:23PM EDT11.005.085.255.35+0.48+10.43%131185141.41%
AMC230120P000120002022-09-22 10:13AM EDT12.005.256.156.250.00-38304144.53%
AMC230120P000130002022-09-21 12:34PM EDT13.005.907.057.150.00-44191146.39%
AMC230120P000140002022-09-26 10:45AM EDT14.007.408.008.10+0.20+2.78%152479150.59%
AMC230120P000150002022-09-22 3:51PM EDT15.008.208.959.050.00-5004,166153.81%
AMC230120P000160002022-09-22 10:13AM EDT16.008.859.9010.000.00-15276156.45%
AMC230120P000170002022-09-26 3:08PM EDT17.0010.7510.8510.95+0.68+6.75%21,648158.40%
AMC230120P000180002022-09-21 12:35PM EDT18.0010.4011.8011.900.00-3105159.67%
AMC230120P000190002022-09-21 12:00PM EDT19.0011.4012.7512.850.00-15307160.55%
AMC230120P000200002022-09-22 9:44AM EDT20.0013.0013.7013.85+0.43+3.42%21,539162.89%
AMC230120P000210002022-09-13 10:42AM EDT21.0012.5514.7014.800.00-193165.04%
AMC230120P000220002022-09-26 3:34PM EDT22.0015.7015.6515.80+1.80+12.95%10444166.80%
AMC230120P000230002022-09-20 9:35AM EDT23.0014.8516.6516.700.00-10527166.02%
AMC230120P000240002022-09-12 12:48PM EDT24.0015.1817.6017.750.00-30235169.53%
AMC230120P000250002022-09-26 10:49AM EDT25.0017.9518.6018.65+0.20+1.13%172351167.97%
AMC230120P000260002022-09-26 3:07PM EDT26.0019.5019.5519.65+0.75+4.00%72687168.75%
AMC230120P000270002022-08-19 3:53PM EDT27.0012.9512.8013.55+0.70+5.71%304060.00%
AMC230120P000280002022-08-19 3:52PM EDT28.0014.1013.6514.35+3.00+27.03%145120.00%
AMC230120P000290002022-08-19 2:05PM EDT29.0014.6014.4515.30+14.60-3200.00%
AMC230120P000300002022-08-19 3:34PM EDT30.0015.8015.3016.05+1.45+10.10%1,5903,8730.00%
AMC230120P000310002022-08-19 1:49PM EDT31.0016.4516.1516.90+16.45-2100.00%
AMC230120P000320002022-08-19 3:51PM EDT32.0017.6017.0517.80+3.70+26.62%1545510.00%
AMC230120P000330002022-08-19 3:55PM EDT33.0018.2518.0018.65+18.25-4900.00%
AMC230120P000340002022-08-19 3:49PM EDT34.0019.4018.8019.45+19.40-8000.00%
AMC230120P000350002022-08-19 3:50PM EDT35.0020.2019.7020.40+2.83+16.29%803930.00%
AMC230120P000360002022-08-19 3:51PM EDT36.0021.1520.5521.65+21.15-2000.00%
AMC230120P000370002022-08-19 3:50PM EDT37.0022.0021.4522.30+1.90+9.45%191,6110.00%
AMC230120P000400002022-08-19 2:51PM EDT40.0024.9024.2524.90+2.09+9.16%121,3920.00%
AMC230120P000420002022-08-19 3:55PM EDT42.0026.5526.1526.95+5.00+23.20%85340.00%
AMC230120P000450002022-08-19 3:03PM EDT45.0029.5528.8529.60+3.75+14.53%253,9590.00%
AMC230120P000470002022-08-19 1:14PM EDT47.0031.0530.8531.55+2.98+10.62%95680.00%
AMC230120P000500002022-08-19 3:56PM EDT50.0034.2033.7034.40+2.15+6.71%5161,9180.00%
AMC230120P000550002022-08-19 3:55PM EDT55.0038.8538.7039.15+3.50+9.90%281,5190.00%
AMC230120P000600002022-08-19 3:55PM EDT60.0043.7043.4543.85+3.65+9.11%1256650.00%
AMC230120P000650002022-08-19 2:06PM EDT65.0048.3548.0048.90+1.90+4.09%125480.00%
AMC230120P000700002022-08-19 3:55PM EDT70.0053.4053.0553.80+2.25+4.40%395180.00%
AMC230120P000750002022-08-19 3:58PM EDT75.0058.3057.8558.80-5.30-8.33%7371,0450.00%
AMC230120P000800002022-07-29 3:07PM EDT80.0065.8562.9063.550.00-21,1540.00%
AMC230120P000850002022-08-19 12:24PM EDT85.0067.8067.9068.50+4.30+6.77%12160.00%
AMC230120P000900002022-08-19 3:59PM EDT90.0073.1573.1073.50-2.70-3.56%4413,1830.00%
AMC230120P000950002022-08-19 3:57PM EDT95.0077.9577.7578.35+2.01+2.65%21,5980.00%
AMC230120P001000002022-08-19 3:14PM EDT100.0083.2082.4083.35+6.45+8.40%43990.00%
AMC230120P001050002022-07-29 10:24AM EDT105.0090.8587.2088.350.00-307630.00%
AMC230120P001100002022-08-19 3:50PM EDT110.0092.9092.1593.35-2.70-2.82%27640.00%
AMC230120P001150002022-08-19 3:57PM EDT115.0097.6597.1598.35-2.15-2.15%2240.00%
AMC230120P001200002022-08-18 1:31PM EDT120.00100.64102.10103.250.00-20540.00%
AMC230120P001250002022-08-16 12:54PM EDT125.00102.15107.10108.250.00-11740.00%
AMC230120P001300002022-07-28 12:09PM EDT130.00115.45112.10113.200.00-191,3580.00%
AMC230120P001350002022-08-04 9:38AM EDT135.00115.80116.95118.150.00-97130.00%
AMC230120P001400002022-06-10 2:17PM EDT140.00128.25125.15126.200.00-23830.00%
AMC230120P001450002022-08-19 12:32PM EDT145.00127.05126.95128.05+0.95+0.75%411,9300.00%