AMC - AMC Entertainment Holdings, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230616C00000500 | 2023-05-24 10:52AM EDT | 0.50 | 4.35 | 3.90 | 4.20 | 0.00 | - | - | 0 | 50.00% |
| AMC230616C00001000 | 2023-06-02 3:50PM EDT | 1.00 | 3.55 | 3.45 | 3.65 | 0.00 | - | 1 | 10 | 50.00% |
| AMC230616C00001500 | 2023-06-01 11:10AM EDT | 1.50 | 3.15 | 2.95 | 3.20 | 0.00 | - | 3 | 5 | 334.38% |
| AMC230616C00002000 | 2023-05-31 2:39PM EDT | 2.00 | 2.52 | 2.45 | 2.66 | 0.00 | - | 5 | 27 | 193.75% |
| AMC230616C00002500 | 2023-05-31 1:30PM EDT | 2.50 | 1.96 | 1.95 | 2.16 | +1.96 | - | - | 0 | 150.00% |
| AMC230616C00003000 | 2023-06-02 3:15PM EDT | 3.00 | 1.56 | 1.45 | 1.67 | +0.06 | +4.00% | 16 | 243 | 118.75% |
| AMC230616C00003500 | 2023-06-02 3:00PM EDT | 3.50 | 1.08 | 1.01 | 1.09 | -0.05 | -4.42% | 49 | 23 | 50.00% |
| AMC230616C00004000 | 2023-06-02 3:59PM EDT | 4.00 | 0.58 | 0.56 | 0.60 | +0.02 | +3.57% | 275 | 5,545 | 59.38% |
| AMC230616C00004500 | 2023-06-02 3:57PM EDT | 4.50 | 0.21 | 0.21 | 0.25 | -0.05 | -19.23% | 1,045 | 3,036 | 60.16% |
| AMC230616C00005000 | 2023-06-02 3:59PM EDT | 5.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 5,655 | 73,500 | 75.78% |
| AMC230616C00005500 | 2023-06-02 3:58PM EDT | 5.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 4,883 | 52,112 | 93.75% |
| AMC230616C00006000 | 2023-06-02 3:59PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2,384 | 39,438 | 109.38% |
| AMC230616C00006500 | 2023-06-02 3:49PM EDT | 6.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 103 | 1,249 | 128.13% |
| AMC230616C00007000 | 2023-06-02 3:59PM EDT | 7.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 884 | 29,964 | 137.50% |
| AMC230616C00007500 | 2023-06-02 3:36PM EDT | 7.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 22 | 361 | 154.69% |
| AMC230616C00008000 | 2023-06-02 3:58PM EDT | 8.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 448 | 16,541 | 157.81% |
| AMC230616C00008500 | 2023-06-01 2:36PM EDT | 8.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,511 | 171.88% |
| AMC230616C00009000 | 2023-06-02 3:56PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 6,011 | 175.00% |
| AMC230616C00009500 | 2023-06-02 1:58PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | +0.02 | - | 15 | 94 | 187.50% |
| AMC230616C00010000 | 2023-06-02 3:56PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 757 | 121,337 | 196.88% |
| AMC230616C00011000 | 2023-06-01 3:58PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 67,316 | 225.00% |
| AMC230616C00012000 | 2023-06-02 2:04PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 8,737 | 231.25% |
| AMC230616C00013000 | 2023-05-31 12:49PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 45,025 | 246.88% |
| AMC230616C00014000 | 2023-06-02 3:47PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 129 | 3,415 | 250.00% |
| AMC230616C00015000 | 2023-06-02 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 13,676 | 262.50% |
| AMC230616C00016000 | 2023-06-02 3:45PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 36 | 691 | 275.00% |
| AMC230616C00017000 | 2023-06-02 3:58PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 954 | 40,375 | 296.88% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230616P00001000 | 2023-06-01 2:47PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48,692 | 350.00% |
| AMC230616P00002000 | 2023-06-02 3:09PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 123,453 | 193.75% |
| AMC230616P00003000 | 2023-06-02 3:21PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 91 | 175,737 | 134.38% |
| AMC230616P00003500 | 2023-06-02 3:53PM EDT | 3.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 236 | 566 | 106.25% |
| AMC230616P00004000 | 2023-06-02 3:59PM EDT | 4.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 3,237 | 135,700 | 90.63% |
| AMC230616P00004500 | 2023-06-02 3:57PM EDT | 4.50 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 2,733 | 3,328 | 83.59% |
| AMC230616P00005000 | 2023-06-02 3:57PM EDT | 5.00 | 0.63 | 0.64 | 0.65 | -0.01 | -1.56% | 589 | 117,317 | 105.47% |
| AMC230616P00005500 | 2023-06-02 3:44PM EDT | 5.50 | 1.08 | 0.99 | 1.14 | -0.03 | -2.70% | 104 | 800 | 115.63% |
| AMC230616P00006000 | 2023-06-02 3:59PM EDT | 6.00 | 1.59 | 1.55 | 1.64 | -0.01 | -0.62% | 105 | 109,854 | 157.03% |
| AMC230616P00006500 | 2023-06-02 11:28AM EDT | 6.50 | 2.05 | 1.95 | 2.16 | +0.02 | +0.99% | 19 | 22 | 164.84% |
| AMC230616P00007000 | 2023-06-02 12:10PM EDT | 7.00 | 2.56 | 2.44 | 2.64 | +0.04 | +1.59% | 136 | 2,890 | 178.91% |
| AMC230616P00007500 | 2023-06-02 12:03PM EDT | 7.50 | 3.03 | 2.94 | 3.15 | +0.27 | +9.78% | 10 | 9 | 200.00% |
| AMC230616P00008000 | 2023-06-02 2:17PM EDT | 8.00 | 3.55 | 3.40 | 3.65 | +0.15 | +4.41% | 70 | 3,509 | 205.47% |
| AMC230616P00008500 | 2023-06-01 12:04PM EDT | 8.50 | 4.00 | 3.90 | 4.15 | 0.00 | - | 9 | 17 | 220.31% |
| AMC230616P00009000 | 2023-06-02 1:26PM EDT | 9.00 | 4.53 | 4.40 | 4.65 | +0.03 | +0.67% | 2 | 3,153 | 235.16% |
| AMC230616P00010000 | 2023-06-02 2:39PM EDT | 10.00 | 5.55 | 5.40 | 5.65 | 0.00 | - | 655 | 64,820 | 260.94% |
| AMC230616P00011000 | 2023-06-02 2:07PM EDT | 11.00 | 6.55 | 6.40 | 6.55 | +0.33 | +5.31% | 46 | 922 | 231.25% |
| AMC230616P00012000 | 2023-05-30 2:55PM EDT | 12.00 | 7.59 | 7.40 | 7.65 | 0.00 | - | 20 | 2,285 | 303.13% |
| AMC230616P00013000 | 2023-05-23 9:38AM EDT | 13.00 | 8.25 | 8.40 | 8.65 | 0.00 | - | 10 | 10,444 | 320.31% |
| AMC230616P00014000 | 2023-05-22 9:40AM EDT | 14.00 | 9.21 | 9.40 | 9.70 | 0.00 | - | 1 | 165 | 356.25% |
| AMC230616P00015000 | 2023-05-22 2:36PM EDT | 15.00 | 10.09 | 10.40 | 10.65 | 0.00 | - | 22 | 9,096 | 351.56% |
| AMC230616P00016000 | 2023-05-19 9:40AM EDT | 16.00 | 11.07 | 11.40 | 11.65 | 0.00 | - | 1 | 1,512 | 365.63% |
| AMC230616P00017000 | 2023-06-02 11:42AM EDT | 17.00 | 12.50 | 12.40 | 12.65 | -0.07 | -0.56% | 2 | 12,013 | 378.13% |
© 2023 Yahoo. All rights reserved.