Canada markets open in 9 hours 4 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.18-0.62 (-9.12%)
At close: 04:00PM EST
6.22 +0.04 (+0.65%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC230317C000010002023-02-07 3:05PM EST1.005.105.055.30-0.80-13.56%993421.88%
AMC230317C000020002023-02-07 2:41PM EST2.004.054.154.30-0.85-17.35%10141209.38%
AMC230317C000030002023-02-07 3:34PM EST3.003.102.953.25-0.85-21.52%748231154.69%
AMC230317C000040002023-02-07 3:55PM EST4.002.212.162.28-0.63-22.18%7726,22889.06%
AMC230317C000050002023-02-07 3:56PM EST5.001.601.551.66-0.55-25.58%97929,528125.39%
AMC230317C000060002023-02-07 3:58PM EST6.001.241.181.28-0.45-26.63%2,27416,744146.48%
AMC230317C000070002023-02-07 3:59PM EST7.000.980.961.00-0.47-32.41%1,63038,785161.33%
AMC230317C000080002023-02-07 3:52PM EST8.000.860.820.88-0.36-29.51%1,20828,280178.52%
AMC230317C000090002023-02-07 3:54PM EST9.000.750.740.80-0.30-28.57%4013,962194.53%
AMC230317C000100002023-02-07 3:59PM EST10.000.700.700.72-0.25-26.32%7,386137,182208.20%
AMC230317C000110002023-02-07 3:00PM EST11.000.650.550.65-0.20-23.53%881,808210.94%
AMC230317C000120002023-02-07 2:24PM EST12.000.640.520.65-0.14-17.95%1311,920224.61%
AMC230317C000130002023-02-07 3:24PM EST13.000.550.500.61-0.10-15.38%2161,675233.98%
AMC230317C000140002023-02-07 2:12PM EST14.000.480.420.58-0.17-26.15%311,404237.89%
AMC230317C000150002023-02-07 3:59PM EST15.000.450.450.50-0.25-35.71%16,87038,108244.92%
AMC230317C000160002023-02-07 12:50PM EST16.000.400.350.53-0.34-45.95%9908249.22%
AMC230317C000170002023-02-07 2:55PM EST17.000.390.300.51-0.20-33.90%151,541252.34%
AMC230317C000180002023-02-07 1:45PM EST18.000.400.340.48-0.10-20.00%591,534261.72%
AMC230317C000190002023-02-07 2:33PM EST19.000.460.330.44-0.10-17.86%51632265.04%
AMC230317C000200002023-02-07 3:59PM EST20.000.300.300.41-0.19-38.78%3155,843266.80%
AMC230317C000210002023-02-07 3:46PM EST21.000.310.260.45-0.14-31.11%32355273.44%
AMC230317C000220002023-02-07 3:44PM EST22.000.290.280.44-0.21-42.00%3973,785280.86%
AMC230317C000230002023-02-07 3:44PM EST23.000.280.170.41-0.23-45.10%19800272.66%
AMC230317C000240002023-02-07 3:40PM EST24.000.300.280.30-0.08-21.05%1231,133278.13%
AMC230317C000250002023-02-07 3:58PM EST25.000.270.260.27-0.17-38.64%4035,100277.73%
AMC230317C000260002023-02-07 3:59PM EST26.000.280.270.28-0.15-34.88%6,20130,965285.16%
AMC230317C000270002022-08-19 8:30AM EST27.004.303.704.30-1.80-29.51%1191820.31%
AMC230317C000280002022-08-19 11:43AM EST28.004.203.454.15-0.78-15.66%169792.58%
AMC230317C000290002022-08-16 12:52PM EST29.008.003.304.000.00-588774.22%
AMC230317C000300002022-08-19 2:25PM EST30.003.553.203.85-0.70-16.47%30727759.77%
AMC230317C000310002022-08-18 8:35AM EST31.005.003.103.850.00-156757.03%
AMC230317C000320002022-08-19 2:54PM EST32.003.452.893.60-0.87-20.14%423728.13%
AMC230317C000330002022-08-19 9:09AM EST33.003.452.243.50-3.43-49.85%1542681.25%
AMC230317C000340002022-08-19 2:53PM EST34.003.252.673.40-2.30-41.44%58707.42%
AMC230317C000350002022-08-19 2:20PM EST35.002.902.703.30-0.70-19.44%10525706.64%
AMC230317C000360002022-08-18 11:36AM EST36.003.731.843.450.00-411663.67%
AMC230317C000370002022-08-19 9:00AM EST37.003.001.603.15-0.85-22.08%412632.62%
AMC230317C000380002022-08-16 11:25AM EST38.006.001.263.100.00-22611.72%
AMC230317C000390002022-08-18 1:03PM EST39.003.322.523.25+3.32-55705.86%
AMC230317C000400002022-08-19 1:37PM EST40.002.671.202.99-0.36-11.88%889607.81%
AMC230317C000410002022-08-19 2:57PM EST41.002.951.582.92-0.13-4.22%29626630.66%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC230317P000010002023-02-07 3:41PM EST1.000.040.040.05-0.01-20.00%1,02217,721334.38%
AMC230317P000020002023-02-07 3:56PM EST2.000.330.310.32+0.01+3.13%2,514463,103356.25%
AMC230317P000030002023-02-07 3:58PM EST3.000.780.780.80-0.03-3.70%7,773298,627372.27%
AMC230317P000040002023-02-07 3:59PM EST4.001.451.451.48+0.04+2.84%1,98455,562397.66%
AMC230317P000050002023-02-07 3:59PM EST5.002.272.272.28+0.03+1.34%4,55477,356425.39%
AMC230317P000060002023-02-07 3:59PM EST6.003.103.103.20-0.05-1.59%10,06131,024449.81%
AMC230317P000070002023-02-07 3:51PM EST7.004.043.954.10+0.05+1.25%6933,660465.23%
AMC230317P000080002023-02-07 3:26PM EST8.005.054.655.10+0.35+7.45%263,468471.09%
AMC230317P000090002023-02-07 3:26PM EST9.005.955.606.00+0.05+0.85%451,079484.38%
AMC230317P000100002023-02-07 3:00PM EST10.006.806.557.000.00-4,440108,263501.37%
AMC230317P000110002023-02-06 1:32PM EST11.007.897.358.000.00-3587505.27%
AMC230317P000120002023-02-06 2:01PM EST12.008.808.358.900.00-1902,243514.45%
AMC230317P000130002023-02-03 11:44AM EST13.009.679.2510.000.00-30184528.52%
AMC230317P000140002023-02-06 3:39PM EST14.0010.5010.2511.000.00-14277541.41%
AMC230317P000150002023-02-07 3:59PM EST15.0011.5011.2012.000.00-16,27733,090549.81%
AMC230317P000160002023-02-07 1:21PM EST16.0012.6512.1013.000.00-11,286553.91%
AMC230317P000170002023-02-07 3:07PM EST17.0013.5613.1014.00-0.24-1.74%20765563.67%
AMC230317P000180002023-02-01 9:51AM EST18.0014.8514.0515.000.00-1232569.53%
AMC230317P000190002023-02-07 10:42AM EST19.0015.5515.0516.00-0.25-1.58%1210578.13%
AMC230317P000200002023-02-06 2:53PM EST20.0016.5916.0017.000.00-89637582.81%
AMC230317P000210002023-02-03 11:19AM EST21.0017.6017.0018.000.00-5442590.43%
AMC230317P000220002023-02-07 12:28PM EST22.0018.4618.0019.00+0.06+0.33%1377597.66%
AMC230317P000230002023-02-03 11:35AM EST23.0019.5519.0020.000.00-17908604.30%
AMC230317P000240002023-02-07 2:56PM EST24.0020.5520.0021.00-0.30-1.44%17735610.55%
AMC230317P000250002023-02-07 3:14PM EST25.0021.4520.9521.55+0.10+0.47%2472,498584.18%
AMC230317P000260002023-02-07 1:23PM EST26.0022.3722.1522.70-0.13-0.58%361,185612.50%
AMC230317P000270002022-08-09 11:31AM EST27.0011.8013.5014.250.00-130.00%
AMC230317P000280002022-08-19 2:50PM EST28.0014.8514.4015.15+1.37+10.16%210.00%
AMC230317P000290002022-08-18 8:58AM EST29.0013.6515.1015.850.00-10450.00%
AMC230317P000300002022-08-19 10:38AM EST30.0016.3016.0016.80+3.05+23.02%114090.00%
AMC230317P000310002022-08-05 1:53PM EST31.0014.6417.0017.650.00-110.00%
AMC230317P000320002022-08-19 2:51PM EST32.0018.1017.9018.40+3.10+20.67%210.00%
AMC230317P000340002022-08-11 8:30AM EST34.0016.8019.5520.300.00--20.00%
AMC230317P000350002022-08-19 2:56PM EST35.0020.8520.5021.25+1.30+6.65%2150.00%
AMC230317P000370002022-08-15 1:48PM EST37.0019.2721.7023.800.00--70.00%
AMC230317P000390002022-08-19 2:57PM EST39.0024.3523.2525.65+0.95+4.06%2100.00%
AMC230317P000400002022-08-12 8:59AM EST40.0020.9224.4526.050.00--20.00%
AMC230317P000410002022-08-19 2:50PM EST41.0026.3525.5027.10+1.73+7.03%12110.00%