AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119C00003000 | 2022-09-27 9:40AM EDT | 3.00 | 4.50 | 4.70 | 4.90 | +0.10 | +2.27% | 4 | 725 | 80.47% |
| AMC240119C00005000 | 2022-09-27 3:02PM EDT | 5.00 | 3.71 | 3.80 | 3.90 | +0.25 | +7.23% | 12 | 579 | 90.33% |
| AMC240119C00008000 | 2022-09-27 3:30PM EDT | 8.00 | 3.00 | 2.87 | 2.98 | +0.33 | +12.36% | 96 | 959 | 94.82% |
| AMC240119C00010000 | 2022-09-27 3:49PM EDT | 10.00 | 2.56 | 2.47 | 2.69 | +0.26 | +11.30% | 35 | 1,257 | 98.83% |
| AMC240119C00012000 | 2022-09-27 1:31PM EDT | 12.00 | 1.98 | 2.12 | 2.37 | +0.04 | +2.06% | 28 | 767 | 99.66% |
| AMC240119C00013000 | 2022-08-19 3:54PM EDT | 13.00 | 9.45 | 8.65 | 9.90 | -1.65 | -14.86% | 48 | 1,868 | 0.00% |
| AMC240119C00015000 | 2022-09-27 1:41PM EDT | 15.00 | 1.70 | 1.80 | 2.00 | -0.05 | -2.86% | 2 | 1,321 | 101.71% |
| AMC240119C00017000 | 2022-09-27 12:44PM EDT | 17.00 | 1.55 | 1.57 | 1.76 | +0.05 | +3.33% | 40 | 317 | 101.17% |
| AMC240119C00018000 | 2022-08-19 3:56PM EDT | 18.00 | 8.15 | 7.35 | 8.40 | -0.70 | -7.91% | 150 | 1,951 | 0.00% |
| AMC240119C00020000 | 2022-09-27 3:21PM EDT | 20.00 | 1.50 | 1.41 | 1.54 | +0.11 | +7.91% | 4 | 2,135 | 103.27% |
| AMC240119C00022000 | 2022-09-27 3:49PM EDT | 22.00 | 1.49 | 1.27 | 1.49 | +0.21 | +16.41% | 2 | 1,598 | 104.74% |
| AMC240119C00023000 | 2022-08-19 3:05PM EDT | 23.00 | 6.66 | 6.05 | 7.20 | -1.14 | -14.62% | 80 | 797 | 321.68% |
| AMC240119C00025000 | 2022-09-27 3:27PM EDT | 25.00 | 1.32 | 1.17 | 1.30 | +0.21 | +18.92% | 134 | 4,864 | 105.86% |
| AMC240119C00027000 | 2022-08-19 3:00PM EDT | 27.00 | 5.84 | 5.55 | 6.40 | -0.91 | -13.48% | 22 | 928 | 278.81% |
| AMC240119C00030000 | 2022-08-19 3:45PM EDT | 30.00 | 5.50 | 5.00 | 5.85 | -0.80 | -12.70% | 1,632 | 2,395 | 253.61% |
| AMC240119C00032000 | 2022-08-19 11:35AM EDT | 32.00 | 5.25 | 5.10 | 5.60 | -1.05 | -16.67% | 56 | 403 | 252.54% |
| AMC240119C00035000 | 2022-08-19 3:54PM EDT | 35.00 | 5.00 | 4.50 | 5.35 | -0.50 | -9.09% | 98 | 1,594 | 237.70% |
| AMC240119C00037000 | 2022-08-19 3:23PM EDT | 37.00 | 4.45 | 4.20 | 5.00 | -0.95 | -17.59% | 2 | 1,556 | 227.25% |
| AMC240119C00040000 | 2022-08-19 3:20PM EDT | 40.00 | 4.15 | 4.00 | 4.80 | -0.70 | -14.43% | 138 | 2,508 | 222.95% |
| AMC240119C00042000 | 2022-08-17 12:27PM EDT | 42.00 | 6.35 | 3.50 | 4.65 | 0.00 | - | 24 | 107 | 213.57% |
| AMC240119C00045000 | 2022-08-19 10:48AM EDT | 45.00 | 4.11 | 3.50 | 4.20 | -0.14 | -3.29% | 49 | 1,004 | 208.69% |
| AMC240119C00047000 | 2022-08-19 2:51PM EDT | 47.00 | 3.55 | 3.25 | 4.05 | -0.65 | -15.48% | 1 | 1,225 | 203.96% |
| AMC240119C00050000 | 2022-08-19 2:30PM EDT | 50.00 | 3.40 | 3.00 | 3.90 | -0.42 | -10.99% | 31 | 3,340 | 200.00% |
| AMC240119C00055000 | 2022-08-19 3:38PM EDT | 55.00 | 3.06 | 2.73 | 3.45 | -0.94 | -23.50% | 22 | 210 | 192.58% |
| AMC240119C00060000 | 2022-08-19 3:56PM EDT | 60.00 | 2.95 | 2.60 | 3.15 | -0.15 | -4.84% | 47 | 885 | 189.36% |
| AMC240119C00065000 | 2022-08-19 1:02PM EDT | 65.00 | 2.60 | 2.04 | 3.15 | -0.45 | -14.75% | 24 | 283 | 183.98% |
| AMC240119C00070000 | 2022-08-19 3:59PM EDT | 70.00 | 2.33 | 2.02 | 2.65 | -0.37 | -13.70% | 6 | 283 | 179.00% |
| AMC240119C00075000 | 2022-08-19 3:54PM EDT | 75.00 | 2.17 | 1.83 | 2.31 | -0.44 | -16.86% | 41 | 974 | 173.58% |
| AMC240119C00080000 | 2022-08-19 2:38PM EDT | 80.00 | 1.90 | 1.70 | 2.45 | -0.42 | -18.10% | 20 | 513 | 175.98% |
| AMC240119C00085000 | 2022-08-19 3:33PM EDT | 85.00 | 1.93 | 1.60 | 2.33 | -0.27 | -12.27% | 1 | 289 | 174.76% |
| AMC240119C00090000 | 2022-08-19 3:59PM EDT | 90.00 | 1.84 | 1.50 | 1.85 | -0.22 | -10.68% | 555 | 16,141 | 167.82% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119P00003000 | 2022-09-27 11:27AM EDT | 3.00 | 0.92 | 0.90 | 0.96 | -0.01 | -1.08% | 2 | 203 | 124.22% |
| AMC240119P00005000 | 2022-09-27 3:39PM EDT | 5.00 | 2.06 | 1.94 | 2.07 | -0.02 | -0.96% | 102 | 454 | 117.82% |
| AMC240119P00008000 | 2022-09-27 9:32AM EDT | 8.00 | 4.10 | 3.95 | 4.15 | -0.12 | -2.84% | 1 | 494 | 114.40% |
| AMC240119P00010000 | 2022-09-26 3:55PM EDT | 10.00 | 5.85 | 5.50 | 5.65 | 0.00 | - | 121 | 646 | 112.79% |
| AMC240119P00012000 | 2022-09-26 12:10PM EDT | 12.00 | 7.20 | 7.20 | 7.30 | 0.00 | - | 20 | 55 | 113.38% |
| AMC240119P00013000 | 2022-08-19 3:56PM EDT | 13.00 | 5.70 | 5.40 | 6.05 | +0.35 | +6.54% | 161 | 1,800 | 50.64% |
| AMC240119P00015000 | 2022-09-26 1:26PM EDT | 15.00 | 9.80 | 9.65 | 9.95 | 0.00 | - | 1 | 28 | 112.06% |
| AMC240119P00017000 | 2022-09-22 10:18AM EDT | 17.00 | 11.20 | 11.40 | 11.65 | 0.00 | - | 2 | 5 | 110.35% |
| AMC240119P00018000 | 2022-08-19 3:54PM EDT | 18.00 | 9.10 | 8.75 | 9.50 | +0.59 | +6.93% | 41 | 644 | 0.00% |
| AMC240119P00020000 | 2022-09-27 11:27AM EDT | 20.00 | 14.45 | 14.20 | 14.35 | -0.20 | -1.37% | 10 | 1,566 | 110.84% |
| AMC240119P00022000 | 2022-09-27 3:28PM EDT | 22.00 | 16.18 | 15.90 | 16.20 | +1.13 | +7.51% | 10 | 1 | 108.50% |
| AMC240119P00023000 | 2022-08-18 2:22PM EDT | 23.00 | 12.10 | 12.50 | 13.30 | 0.00 | - | 13 | 276 | 0.00% |
| AMC240119P00025000 | 2022-09-23 10:01AM EDT | 25.00 | 18.75 | 18.65 | 19.00 | 0.00 | - | 124 | 342 | 107.23% |
| AMC240119P00027000 | 2022-08-19 10:03AM EDT | 27.00 | 15.55 | 15.60 | 16.50 | +0.65 | +4.36% | 1 | 95 | 0.00% |
| AMC240119P00030000 | 2022-08-18 2:22PM EDT | 30.00 | 17.50 | 18.05 | 19.05 | 0.00 | - | 6 | 1,566 | 0.00% |
| AMC240119P00032000 | 2022-08-19 9:51AM EDT | 32.00 | 19.69 | 19.60 | 20.80 | +1.32 | +7.19% | 1 | 66 | 0.00% |
| AMC240119P00035000 | 2022-08-18 2:40PM EDT | 35.00 | 21.65 | 22.25 | 23.75 | 0.00 | - | 1 | 1,179 | 0.00% |
| AMC240119P00037000 | 2022-08-05 3:38PM EDT | 37.00 | 22.62 | 23.60 | 25.60 | 0.00 | - | 1 | 45 | 0.00% |
| AMC240119P00040000 | 2022-08-19 3:59PM EDT | 40.00 | 27.50 | 26.60 | 27.50 | +3.10 | +12.70% | 42 | 437 | 0.00% |
| AMC240119P00042000 | 2022-08-05 3:12PM EDT | 42.00 | 26.80 | 27.75 | 29.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240119P00045000 | 2022-08-18 1:52PM EDT | 45.00 | 30.00 | 30.45 | 32.35 | 0.00 | - | 133 | 3,081 | 0.00% |
| AMC240119P00047000 | 2022-08-12 1:48PM EDT | 47.00 | 30.30 | 32.20 | 34.10 | 0.00 | - | 19 | 25 | 0.00% |
| AMC240119P00050000 | 2022-08-19 1:52PM EDT | 50.00 | 36.60 | 35.05 | 36.95 | +4.10 | +12.62% | 3 | 1,092 | 0.00% |
| AMC240119P00055000 | 2022-08-11 1:32PM EDT | 55.00 | 36.81 | 39.95 | 41.40 | 0.00 | - | 2 | 49 | 0.00% |
| AMC240119P00060000 | 2022-08-19 3:55PM EDT | 60.00 | 44.90 | 44.80 | 45.75 | +3.40 | +8.19% | 2 | 577 | 0.00% |
| AMC240119P00065000 | 2022-08-08 9:41AM EDT | 65.00 | 47.15 | 49.40 | 50.45 | 0.00 | - | 1 | 13 | 0.00% |
| AMC240119P00070000 | 2022-08-19 3:51PM EDT | 70.00 | 54.30 | 54.10 | 55.35 | -5.35 | -8.97% | 4 | 29 | 0.00% |
| AMC240119P00075000 | 2022-08-19 12:31PM EDT | 75.00 | 58.80 | 58.65 | 60.15 | -3.00 | -4.85% | 2 | 84 | 0.00% |
| AMC240119P00080000 | 2022-08-19 11:28AM EDT | 80.00 | 63.70 | 63.30 | 65.05 | +1.40 | +2.25% | 56 | 648 | 0.00% |
| AMC240119P00085000 | 2022-08-19 1:05PM EDT | 85.00 | 68.55 | 68.00 | 69.85 | +1.15 | +1.71% | 100 | 3,220 | 0.00% |
| AMC240119P00090000 | 2022-08-19 2:53PM EDT | 90.00 | 73.85 | 72.70 | 74.80 | +1.80 | +2.50% | 288 | 5,845 | 0.00% |
© 2022 Yahoo. All rights reserved.
