AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317C00001000 | 2023-02-07 3:05PM EST | 1.00 | 5.10 | 5.05 | 5.30 | -0.80 | -13.56% | 99 | 3 | 421.88% |
| AMC230317C00002000 | 2023-02-07 2:41PM EST | 2.00 | 4.05 | 4.15 | 4.30 | -0.85 | -17.35% | 101 | 41 | 209.38% |
| AMC230317C00003000 | 2023-02-07 3:34PM EST | 3.00 | 3.10 | 2.95 | 3.25 | -0.85 | -21.52% | 748 | 231 | 154.69% |
| AMC230317C00004000 | 2023-02-07 3:55PM EST | 4.00 | 2.21 | 2.16 | 2.28 | -0.63 | -22.18% | 772 | 6,228 | 89.06% |
| AMC230317C00005000 | 2023-02-07 3:56PM EST | 5.00 | 1.60 | 1.55 | 1.66 | -0.55 | -25.58% | 979 | 29,528 | 125.39% |
| AMC230317C00006000 | 2023-02-07 3:58PM EST | 6.00 | 1.24 | 1.18 | 1.28 | -0.45 | -26.63% | 2,274 | 16,744 | 146.48% |
| AMC230317C00007000 | 2023-02-07 3:59PM EST | 7.00 | 0.98 | 0.96 | 1.00 | -0.47 | -32.41% | 1,630 | 38,785 | 161.33% |
| AMC230317C00008000 | 2023-02-07 3:52PM EST | 8.00 | 0.86 | 0.82 | 0.88 | -0.36 | -29.51% | 1,208 | 28,280 | 178.52% |
| AMC230317C00009000 | 2023-02-07 3:54PM EST | 9.00 | 0.75 | 0.74 | 0.80 | -0.30 | -28.57% | 401 | 3,962 | 194.53% |
| AMC230317C00010000 | 2023-02-07 3:59PM EST | 10.00 | 0.70 | 0.70 | 0.72 | -0.25 | -26.32% | 7,386 | 137,182 | 208.20% |
| AMC230317C00011000 | 2023-02-07 3:00PM EST | 11.00 | 0.65 | 0.55 | 0.65 | -0.20 | -23.53% | 88 | 1,808 | 210.94% |
| AMC230317C00012000 | 2023-02-07 2:24PM EST | 12.00 | 0.64 | 0.52 | 0.65 | -0.14 | -17.95% | 131 | 1,920 | 224.61% |
| AMC230317C00013000 | 2023-02-07 3:24PM EST | 13.00 | 0.55 | 0.50 | 0.61 | -0.10 | -15.38% | 216 | 1,675 | 233.98% |
| AMC230317C00014000 | 2023-02-07 2:12PM EST | 14.00 | 0.48 | 0.42 | 0.58 | -0.17 | -26.15% | 31 | 1,404 | 237.89% |
| AMC230317C00015000 | 2023-02-07 3:59PM EST | 15.00 | 0.45 | 0.45 | 0.50 | -0.25 | -35.71% | 16,870 | 38,108 | 244.92% |
| AMC230317C00016000 | 2023-02-07 12:50PM EST | 16.00 | 0.40 | 0.35 | 0.53 | -0.34 | -45.95% | 9 | 908 | 249.22% |
| AMC230317C00017000 | 2023-02-07 2:55PM EST | 17.00 | 0.39 | 0.30 | 0.51 | -0.20 | -33.90% | 15 | 1,541 | 252.34% |
| AMC230317C00018000 | 2023-02-07 1:45PM EST | 18.00 | 0.40 | 0.34 | 0.48 | -0.10 | -20.00% | 59 | 1,534 | 261.72% |
| AMC230317C00019000 | 2023-02-07 2:33PM EST | 19.00 | 0.46 | 0.33 | 0.44 | -0.10 | -17.86% | 51 | 632 | 265.04% |
| AMC230317C00020000 | 2023-02-07 3:59PM EST | 20.00 | 0.30 | 0.30 | 0.41 | -0.19 | -38.78% | 315 | 5,843 | 266.80% |
| AMC230317C00021000 | 2023-02-07 3:46PM EST | 21.00 | 0.31 | 0.26 | 0.45 | -0.14 | -31.11% | 32 | 355 | 273.44% |
| AMC230317C00022000 | 2023-02-07 3:44PM EST | 22.00 | 0.29 | 0.28 | 0.44 | -0.21 | -42.00% | 397 | 3,785 | 280.86% |
| AMC230317C00023000 | 2023-02-07 3:44PM EST | 23.00 | 0.28 | 0.17 | 0.41 | -0.23 | -45.10% | 19 | 800 | 272.66% |
| AMC230317C00024000 | 2023-02-07 3:40PM EST | 24.00 | 0.30 | 0.28 | 0.30 | -0.08 | -21.05% | 123 | 1,133 | 278.13% |
| AMC230317C00025000 | 2023-02-07 3:58PM EST | 25.00 | 0.27 | 0.26 | 0.27 | -0.17 | -38.64% | 403 | 5,100 | 277.73% |
| AMC230317C00026000 | 2023-02-07 3:59PM EST | 26.00 | 0.28 | 0.27 | 0.28 | -0.15 | -34.88% | 6,201 | 30,965 | 285.16% |
| AMC230317C00027000 | 2022-08-19 8:30AM EST | 27.00 | 4.30 | 3.70 | 4.30 | -1.80 | -29.51% | 1 | 191 | 820.31% |
| AMC230317C00028000 | 2022-08-19 11:43AM EST | 28.00 | 4.20 | 3.45 | 4.15 | -0.78 | -15.66% | 1 | 69 | 792.58% |
| AMC230317C00029000 | 2022-08-16 12:52PM EST | 29.00 | 8.00 | 3.30 | 4.00 | 0.00 | - | 5 | 88 | 774.22% |
| AMC230317C00030000 | 2022-08-19 2:25PM EST | 30.00 | 3.55 | 3.20 | 3.85 | -0.70 | -16.47% | 30 | 727 | 759.77% |
| AMC230317C00031000 | 2022-08-18 8:35AM EST | 31.00 | 5.00 | 3.10 | 3.85 | 0.00 | - | 1 | 56 | 757.03% |
| AMC230317C00032000 | 2022-08-19 2:54PM EST | 32.00 | 3.45 | 2.89 | 3.60 | -0.87 | -20.14% | 4 | 23 | 728.13% |
| AMC230317C00033000 | 2022-08-19 9:09AM EST | 33.00 | 3.45 | 2.24 | 3.50 | -3.43 | -49.85% | 1 | 542 | 681.25% |
| AMC230317C00034000 | 2022-08-19 2:53PM EST | 34.00 | 3.25 | 2.67 | 3.40 | -2.30 | -41.44% | 5 | 8 | 707.42% |
| AMC230317C00035000 | 2022-08-19 2:20PM EST | 35.00 | 2.90 | 2.70 | 3.30 | -0.70 | -19.44% | 10 | 525 | 706.64% |
| AMC230317C00036000 | 2022-08-18 11:36AM EST | 36.00 | 3.73 | 1.84 | 3.45 | 0.00 | - | 4 | 11 | 663.67% |
| AMC230317C00037000 | 2022-08-19 9:00AM EST | 37.00 | 3.00 | 1.60 | 3.15 | -0.85 | -22.08% | 4 | 12 | 632.62% |
| AMC230317C00038000 | 2022-08-16 11:25AM EST | 38.00 | 6.00 | 1.26 | 3.10 | 0.00 | - | 2 | 2 | 611.72% |
| AMC230317C00039000 | 2022-08-18 1:03PM EST | 39.00 | 3.32 | 2.52 | 3.25 | +3.32 | - | 5 | 5 | 705.86% |
| AMC230317C00040000 | 2022-08-19 1:37PM EST | 40.00 | 2.67 | 1.20 | 2.99 | -0.36 | -11.88% | 8 | 89 | 607.81% |
| AMC230317C00041000 | 2022-08-19 2:57PM EST | 41.00 | 2.95 | 1.58 | 2.92 | -0.13 | -4.22% | 29 | 626 | 630.66% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317P00001000 | 2023-02-07 3:41PM EST | 1.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,022 | 17,721 | 334.38% |
| AMC230317P00002000 | 2023-02-07 3:56PM EST | 2.00 | 0.33 | 0.31 | 0.32 | +0.01 | +3.13% | 2,514 | 463,103 | 356.25% |
| AMC230317P00003000 | 2023-02-07 3:58PM EST | 3.00 | 0.78 | 0.78 | 0.80 | -0.03 | -3.70% | 7,773 | 298,627 | 372.27% |
| AMC230317P00004000 | 2023-02-07 3:59PM EST | 4.00 | 1.45 | 1.45 | 1.48 | +0.04 | +2.84% | 1,984 | 55,562 | 397.66% |
| AMC230317P00005000 | 2023-02-07 3:59PM EST | 5.00 | 2.27 | 2.27 | 2.28 | +0.03 | +1.34% | 4,554 | 77,356 | 425.39% |
| AMC230317P00006000 | 2023-02-07 3:59PM EST | 6.00 | 3.10 | 3.10 | 3.20 | -0.05 | -1.59% | 10,061 | 31,024 | 449.81% |
| AMC230317P00007000 | 2023-02-07 3:51PM EST | 7.00 | 4.04 | 3.95 | 4.10 | +0.05 | +1.25% | 693 | 3,660 | 465.23% |
| AMC230317P00008000 | 2023-02-07 3:26PM EST | 8.00 | 5.05 | 4.65 | 5.10 | +0.35 | +7.45% | 26 | 3,468 | 471.09% |
| AMC230317P00009000 | 2023-02-07 3:26PM EST | 9.00 | 5.95 | 5.60 | 6.00 | +0.05 | +0.85% | 45 | 1,079 | 484.38% |
| AMC230317P00010000 | 2023-02-07 3:00PM EST | 10.00 | 6.80 | 6.55 | 7.00 | 0.00 | - | 4,440 | 108,263 | 501.37% |
| AMC230317P00011000 | 2023-02-06 1:32PM EST | 11.00 | 7.89 | 7.35 | 8.00 | 0.00 | - | 3 | 587 | 505.27% |
| AMC230317P00012000 | 2023-02-06 2:01PM EST | 12.00 | 8.80 | 8.35 | 8.90 | 0.00 | - | 190 | 2,243 | 514.45% |
| AMC230317P00013000 | 2023-02-03 11:44AM EST | 13.00 | 9.67 | 9.25 | 10.00 | 0.00 | - | 30 | 184 | 528.52% |
| AMC230317P00014000 | 2023-02-06 3:39PM EST | 14.00 | 10.50 | 10.25 | 11.00 | 0.00 | - | 14 | 277 | 541.41% |
| AMC230317P00015000 | 2023-02-07 3:59PM EST | 15.00 | 11.50 | 11.20 | 12.00 | 0.00 | - | 16,277 | 33,090 | 549.81% |
| AMC230317P00016000 | 2023-02-07 1:21PM EST | 16.00 | 12.65 | 12.10 | 13.00 | 0.00 | - | 1 | 1,286 | 553.91% |
| AMC230317P00017000 | 2023-02-07 3:07PM EST | 17.00 | 13.56 | 13.10 | 14.00 | -0.24 | -1.74% | 20 | 765 | 563.67% |
| AMC230317P00018000 | 2023-02-01 9:51AM EST | 18.00 | 14.85 | 14.05 | 15.00 | 0.00 | - | 1 | 232 | 569.53% |
| AMC230317P00019000 | 2023-02-07 10:42AM EST | 19.00 | 15.55 | 15.05 | 16.00 | -0.25 | -1.58% | 1 | 210 | 578.13% |
| AMC230317P00020000 | 2023-02-06 2:53PM EST | 20.00 | 16.59 | 16.00 | 17.00 | 0.00 | - | 89 | 637 | 582.81% |
| AMC230317P00021000 | 2023-02-03 11:19AM EST | 21.00 | 17.60 | 17.00 | 18.00 | 0.00 | - | 5 | 442 | 590.43% |
| AMC230317P00022000 | 2023-02-07 12:28PM EST | 22.00 | 18.46 | 18.00 | 19.00 | +0.06 | +0.33% | 1 | 377 | 597.66% |
| AMC230317P00023000 | 2023-02-03 11:35AM EST | 23.00 | 19.55 | 19.00 | 20.00 | 0.00 | - | 17 | 908 | 604.30% |
| AMC230317P00024000 | 2023-02-07 2:56PM EST | 24.00 | 20.55 | 20.00 | 21.00 | -0.30 | -1.44% | 17 | 735 | 610.55% |
| AMC230317P00025000 | 2023-02-07 3:14PM EST | 25.00 | 21.45 | 20.95 | 21.55 | +0.10 | +0.47% | 247 | 2,498 | 584.18% |
| AMC230317P00026000 | 2023-02-07 1:23PM EST | 26.00 | 22.37 | 22.15 | 22.70 | -0.13 | -0.58% | 36 | 1,185 | 612.50% |
| AMC230317P00027000 | 2022-08-09 11:31AM EST | 27.00 | 11.80 | 13.50 | 14.25 | 0.00 | - | 1 | 3 | 0.00% |
| AMC230317P00028000 | 2022-08-19 2:50PM EST | 28.00 | 14.85 | 14.40 | 15.15 | +1.37 | +10.16% | 2 | 1 | 0.00% |
| AMC230317P00029000 | 2022-08-18 8:58AM EST | 29.00 | 13.65 | 15.10 | 15.85 | 0.00 | - | 10 | 45 | 0.00% |
| AMC230317P00030000 | 2022-08-19 10:38AM EST | 30.00 | 16.30 | 16.00 | 16.80 | +3.05 | +23.02% | 11 | 409 | 0.00% |
| AMC230317P00031000 | 2022-08-05 1:53PM EST | 31.00 | 14.64 | 17.00 | 17.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMC230317P00032000 | 2022-08-19 2:51PM EST | 32.00 | 18.10 | 17.90 | 18.40 | +3.10 | +20.67% | 2 | 1 | 0.00% |
| AMC230317P00034000 | 2022-08-11 8:30AM EST | 34.00 | 16.80 | 19.55 | 20.30 | 0.00 | - | - | 2 | 0.00% |
| AMC230317P00035000 | 2022-08-19 2:56PM EST | 35.00 | 20.85 | 20.50 | 21.25 | +1.30 | +6.65% | 2 | 15 | 0.00% |
| AMC230317P00037000 | 2022-08-15 1:48PM EST | 37.00 | 19.27 | 21.70 | 23.80 | 0.00 | - | - | 7 | 0.00% |
| AMC230317P00039000 | 2022-08-19 2:57PM EST | 39.00 | 24.35 | 23.25 | 25.65 | +0.95 | +4.06% | 2 | 10 | 0.00% |
| AMC230317P00040000 | 2022-08-12 8:59AM EST | 40.00 | 20.92 | 24.45 | 26.05 | 0.00 | - | - | 2 | 0.00% |
| AMC230317P00041000 | 2022-08-19 2:50PM EST | 41.00 | 26.35 | 25.50 | 27.10 | +1.73 | +7.03% | 12 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
