AMC - AMC Entertainment Holdings, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230915C00001000 | 2023-06-09 1:47PM EDT | 1.00 | 3.65 | 3.60 | 3.85 | +0.15 | +4.29% | 55 | 1 | 232.81% |
| AMC230915C00002000 | 2023-06-09 12:16PM EDT | 2.00 | 2.79 | 2.62 | 2.83 | +0.35 | +14.34% | 1 | 35 | 127.34% |
| AMC230915C00003000 | 2023-06-08 12:36PM EDT | 3.00 | 1.62 | 1.70 | 1.82 | 0.00 | - | 16 | 653 | 52.34% |
| AMC230915C00004000 | 2023-06-09 1:11PM EDT | 4.00 | 1.00 | 0.99 | 1.06 | +0.02 | +2.04% | 50 | 7,129 | 64.45% |
| AMC230915C00005000 | 2023-06-09 2:52PM EDT | 5.00 | 0.66 | 0.68 | 0.74 | -0.06 | -8.33% | 442 | 12,315 | 83.01% |
| AMC230915C00006000 | 2023-06-09 2:19PM EDT | 6.00 | 0.56 | 0.51 | 0.55 | +0.01 | +1.82% | 87 | 7,000 | 94.73% |
| AMC230915C00007000 | 2023-06-09 2:53PM EDT | 7.00 | 0.37 | 0.33 | 0.45 | -0.03 | -7.50% | 123 | 9,001 | 100.39% |
| AMC230915C00008000 | 2023-06-09 2:48PM EDT | 8.00 | 0.30 | 0.30 | 0.34 | -0.01 | -3.23% | 12 | 18,732 | 107.81% |
| AMC230915C00009000 | 2023-06-09 1:26PM EDT | 9.00 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 36 | 8,489 | 107.81% |
| AMC230915C00010000 | 2023-06-09 2:43PM EDT | 10.00 | 0.20 | 0.17 | 0.25 | 0.00 | - | 22 | 5,752 | 116.02% |
| AMC230915C00011000 | 2023-06-09 10:09AM EDT | 11.00 | 0.25 | 0.13 | 0.25 | +0.06 | +31.58% | 4 | 236 | 121.88% |
| AMC230915C00012000 | 2023-06-09 1:58PM EDT | 12.00 | 0.14 | 0.13 | 0.24 | -0.05 | -26.32% | 6 | 11,077 | 128.91% |
| AMC230915C00013000 | 2023-06-08 2:26PM EDT | 13.00 | 0.18 | 0.10 | 0.16 | 0.00 | - | 5 | 175 | 125.39% |
| AMC230915C00014000 | 2023-06-09 12:14PM EDT | 14.00 | 0.15 | 0.08 | 0.19 | 0.00 | - | 5 | 289 | 132.81% |
| AMC230915C00015000 | 2023-06-09 11:49AM EDT | 15.00 | 0.10 | 0.10 | 0.18 | +0.02 | +25.00% | 2 | 693 | 139.45% |
| AMC230915C00016000 | 2023-06-09 9:57AM EDT | 16.00 | 0.17 | 0.08 | 0.16 | +0.05 | +41.67% | 2 | 413 | 140.23% |
| AMC230915C00017000 | 2023-06-09 2:34PM EDT | 17.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 154 | 5,543 | 141.41% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230915P00001000 | 2023-06-08 3:53PM EDT | 1.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 6 | 38,636 | 198.44% |
| AMC230915P00002000 | 2023-06-09 2:57PM EDT | 2.00 | 0.30 | 0.31 | 0.31 | -0.02 | -6.25% | 33 | 61,630 | 192.97% |
| AMC230915P00003000 | 2023-06-09 1:48PM EDT | 3.00 | 0.79 | 0.79 | 0.80 | -0.06 | -7.06% | 155 | 102,340 | 199.41% |
| AMC230915P00004000 | 2023-06-09 2:43PM EDT | 4.00 | 1.55 | 1.55 | 1.57 | -0.01 | -0.64% | 235 | 102,340 | 222.27% |
| AMC230915P00005000 | 2023-06-09 2:46PM EDT | 5.00 | 2.37 | 2.34 | 2.38 | -0.01 | -0.42% | 999 | 7,618 | 233.98% |
| AMC230915P00006000 | 2023-06-08 3:58PM EDT | 6.00 | 3.10 | 3.15 | 3.35 | -0.10 | -3.13% | 3 | 6,134 | 247.66% |
| AMC230915P00007000 | 2023-06-07 1:16PM EDT | 7.00 | 4.15 | 4.00 | 4.25 | 0.00 | - | 1 | 1,701 | 254.30% |
| AMC230915P00008000 | 2023-06-08 3:25PM EDT | 8.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 4 | 2,678 | 263.09% |
| AMC230915P00009000 | 2023-06-09 11:19AM EDT | 9.00 | 5.90 | 5.80 | 6.30 | -0.04 | -0.67% | 1 | 689 | 276.95% |
| AMC230915P00010000 | 2023-06-09 2:41PM EDT | 10.00 | 6.89 | 6.80 | 7.05 | -0.10 | -1.43% | 10 | 12,438 | 275.98% |
| AMC230915P00011000 | 2023-06-06 10:48AM EDT | 11.00 | 7.80 | 7.80 | 8.25 | 0.00 | - | 1 | 25 | 296.68% |
| AMC230915P00012000 | 2023-06-07 3:50PM EDT | 12.00 | 8.85 | 8.70 | 9.00 | 0.00 | - | 1 | 2,129 | 287.89% |
| AMC230915P00013000 | 2023-06-08 2:27PM EDT | 13.00 | 9.65 | 9.70 | 10.15 | 0.00 | - | 1 | 105 | 303.91% |
| AMC230915P00014000 | 2023-06-06 1:16PM EDT | 14.00 | 10.75 | 10.70 | 11.15 | 0.00 | - | 11 | 27 | 311.33% |
| AMC230915P00015000 | 2023-05-23 11:24AM EDT | 15.00 | 11.45 | 11.65 | 12.05 | 0.00 | - | 4 | 8 | 310.55% |
| AMC230915P00016000 | 2023-05-22 11:37AM EDT | 16.00 | 12.49 | 12.55 | 13.05 | 0.00 | - | 13 | 31 | 311.72% |
| AMC230915P00017000 | 2023-06-02 10:59AM EDT | 17.00 | 13.65 | 13.65 | 13.95 | 0.00 | - | 1 | 13 | 317.58% |
© 2023 Yahoo. All rights reserved.