AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119C00000500 | 2023-08-22 2:38PM EST | 0.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 45 | 38 | 0.00% |
| AMC240119C00001000 | 2023-12-04 12:36PM EST | 1.00 | 6.15 | 5.70 | 6.05 | 0.00 | - | 7 | 22 | 414.06% |
| AMC240119C00001500 | 2023-08-22 12:47PM EST | 1.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 27 | 67 | 0.00% |
| AMC240119C00002000 | 2023-11-16 10:36AM EST | 2.00 | 5.65 | 4.75 | 5.05 | 0.00 | - | 1 | 5 | 265.63% |
| AMC240119C00002500 | 2023-08-22 2:59PM EST | 2.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 35,898 | 27,600 | 0.00% |
| AMC240119C00003000 | 2023-12-05 12:28PM EST | 3.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 10 | 38 | 185.94% |
| AMC240119C00003500 | 2023-08-22 2:44PM EST | 3.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 870 | 4,074 | 0.00% |
| AMC240119C00004000 | 2023-12-08 2:23PM EST | 4.00 | 3.02 | 2.88 | 3.10 | +0.17 | +5.96% | 5 | 77 | 109.38% |
| AMC240119C00004500 | 2023-08-22 2:45PM EST | 4.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,335 | 3,432 | 0.00% |
| AMC240119C00005000 | 2023-12-07 2:00PM EST | 5.00 | 2.12 | 2.00 | 2.25 | +0.07 | +3.41% | 1 | 408 | 103.52% |
| AMC240119C00005500 | 2023-08-22 2:22PM EST | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 132 | 2,026 | 0.00% |
| AMC240119C00006000 | 2023-12-08 3:16PM EST | 6.00 | 1.37 | 1.34 | 1.39 | +0.02 | +1.48% | 45 | 2,188 | 93.95% |
| AMC240119C00007000 | 2023-12-08 3:59PM EST | 7.00 | 0.86 | 0.82 | 0.88 | +0.01 | +1.18% | 177 | 5,041 | 94.14% |
| AMC240119C00008000 | 2023-12-08 3:57PM EST | 8.00 | 0.55 | 0.55 | 0.58 | -0.03 | -5.17% | 270 | 4,675 | 100.78% |
| AMC240119C00009000 | 2023-12-08 3:30PM EST | 9.00 | 0.41 | 0.38 | 0.42 | 0.00 | - | 382 | 7,553 | 108.01% |
| AMC240119C00010000 | 2023-12-08 3:43PM EST | 10.00 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 218 | 8,130 | 115.82% |
| AMC240119C00011000 | 2023-12-08 3:01PM EST | 11.00 | 0.23 | 0.22 | 0.25 | -0.02 | -8.00% | 125 | 2,261 | 121.88% |
| AMC240119C00012000 | 2023-12-08 2:57PM EST | 12.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 67 | 2,084 | 129.69% |
| AMC240119C00013000 | 2023-12-08 1:09PM EST | 13.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 36 | 2,250 | 137.89% |
| AMC240119C00014000 | 2023-12-07 12:52PM EST | 14.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 21 | 4,233 | 138.67% |
| AMC240119C00015000 | 2023-12-08 3:25PM EST | 15.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 196 | 6,307 | 149.22% |
| AMC240119C00016000 | 2023-12-08 3:37PM EST | 16.00 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 67 | 1,752 | 155.47% |
| AMC240119C00017000 | 2023-12-08 10:12AM EST | 17.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 788 | 160.94% |
| AMC240119C00018000 | 2023-12-08 1:29PM EST | 18.00 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 9 | 3,937 | 166.41% |
| AMC240119C00019000 | 2023-12-08 3:04PM EST | 19.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 16 | 551 | 171.88% |
| AMC240119C00020000 | 2023-12-08 3:58PM EST | 20.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 40 | 5,287 | 173.44% |
| AMC240119C00021000 | 2023-12-08 2:11PM EST | 21.00 | 0.09 | 0.08 | 0.14 | +0.02 | +28.57% | 1 | 436 | 183.98% |
| AMC240119C00022000 | 2023-12-07 10:37AM EST | 22.00 | 0.09 | 0.08 | 0.14 | 0.00 | - | 32 | 2,724 | 189.84% |
| AMC240119C00023000 | 2023-12-08 9:51AM EST | 23.00 | 0.07 | 0.08 | 0.20 | -0.04 | -36.36% | 10 | 337 | 203.91% |
| AMC240119C00024000 | 2023-12-07 1:29PM EST | 24.00 | 0.04 | 0.08 | 0.14 | 0.00 | - | 1 | 1,180 | 199.61% |
| AMC240119C00025000 | 2023-12-08 3:42PM EST | 25.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 95 | 3,900 | 203.13% |
| AMC240119C00026000 | 2023-12-07 9:42AM EST | 26.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 5 | 801 | 207.42% |
| AMC240119C00027000 | 2023-12-08 2:45PM EST | 27.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 4 | 2,220 | 204.69% |
| AMC240119C00028000 | 2023-12-08 3:57PM EST | 28.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 497 | 23,723 | 203.91% |
| AMC240119C00030000 | 2022-08-19 2:45PM EST | 30.00 | 5.50 | 5.00 | 5.85 | -0.80 | -12.70% | 1,632 | 2,395 | 936.72% |
| AMC240119C00032000 | 2022-08-19 10:35AM EST | 32.00 | 5.25 | 5.10 | 5.60 | -1.05 | -16.67% | 56 | 403 | 929.69% |
| AMC240119C00035000 | 2022-08-19 2:54PM EST | 35.00 | 5.00 | 4.50 | 5.35 | -0.50 | -9.09% | 98 | 1,594 | 865.63% |
| AMC240119C00037000 | 2022-08-19 2:23PM EST | 37.00 | 4.45 | 4.20 | 5.00 | -0.95 | -17.59% | 2 | 1,556 | 822.46% |
| AMC240119C00040000 | 2022-08-19 2:20PM EST | 40.00 | 4.15 | 4.00 | 4.80 | -0.70 | -14.43% | 138 | 2,508 | 803.71% |
| AMC240119C00042000 | 2022-08-17 11:27AM EST | 42.00 | 6.35 | 3.50 | 4.65 | 0.00 | - | 24 | 107 | 766.60% |
| AMC240119C00045000 | 2022-08-19 9:48AM EST | 45.00 | 4.11 | 3.50 | 4.20 | -0.14 | -3.29% | 49 | 1,004 | 746.88% |
| AMC240119C00047000 | 2022-08-19 1:51PM EST | 47.00 | 3.55 | 3.25 | 4.05 | -0.65 | -15.48% | 1 | 1,225 | 728.32% |
| AMC240119C00050000 | 2022-08-19 1:30PM EST | 50.00 | 3.40 | 3.00 | 3.90 | -0.42 | -10.99% | 31 | 3,340 | 712.50% |
| AMC240119C00055000 | 2022-08-19 2:38PM EST | 55.00 | 3.06 | 2.73 | 3.45 | -0.94 | -23.50% | 22 | 210 | 683.59% |
| AMC240119C00060000 | 2022-08-19 2:56PM EST | 60.00 | 2.95 | 2.60 | 3.15 | -0.15 | -4.84% | 47 | 885 | 670.70% |
| AMC240119C00065000 | 2022-08-19 12:02PM EST | 65.00 | 2.60 | 2.04 | 3.15 | -0.45 | -14.75% | 24 | 283 | 650.00% |
| AMC240119C00070000 | 2022-08-19 2:59PM EST | 70.00 | 2.33 | 2.02 | 2.65 | -0.37 | -13.70% | 6 | 283 | 631.05% |
| AMC240119C00075000 | 2022-08-19 2:54PM EST | 75.00 | 2.17 | 1.83 | 2.31 | -0.44 | -16.86% | 41 | 974 | 610.74% |
| AMC240119C00080000 | 2022-08-19 1:38PM EST | 80.00 | 1.90 | 1.70 | 2.45 | -0.42 | -18.10% | 20 | 513 | 618.75% |
| AMC240119C00085000 | 2022-08-19 2:33PM EST | 85.00 | 1.93 | 1.60 | 2.33 | -0.27 | -12.27% | 1 | 289 | 613.87% |
| AMC240119C00090000 | 2022-08-19 2:59PM EST | 90.00 | 1.84 | 1.50 | 1.85 | -0.22 | -10.68% | 555 | 16,141 | 588.67% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240119P00000500 | 2023-08-22 2:59PM EST | 0.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 565 | 50.00% |
| AMC240119P00001000 | 2023-11-30 10:23AM EST | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,812 | 256.25% |
| AMC240119P00001500 | 2023-08-22 2:47PM EST | 1.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 1,425 | 50.00% |
| AMC240119P00002000 | 2023-12-07 11:32AM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 370 | 168.75% |
| AMC240119P00002500 | 2023-08-22 2:37PM EST | 2.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 343 | 3,155 | 50.00% |
| AMC240119P00003000 | 2023-12-08 10:27AM EST | 3.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 135 | 1,064 | 137.50% |
| AMC240119P00003500 | 2023-08-22 2:48PM EST | 3.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 194 | 4,446 | 50.00% |
| AMC240119P00004000 | 2023-12-08 3:44PM EST | 4.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 37 | 22,890 | 107.81% |
| AMC240119P00004500 | 2023-08-22 1:21PM EST | 4.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 25.00% |
| AMC240119P00005000 | 2023-12-08 3:59PM EST | 5.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 1,085 | 15,110 | 94.53% |
| AMC240119P00005500 | 2023-08-22 12:09PM EST | 5.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| AMC240119P00006000 | 2023-12-08 3:38PM EST | 6.00 | 0.43 | 0.40 | 0.42 | -0.04 | -8.51% | 803 | 17,401 | 90.63% |
| AMC240119P00007000 | 2023-12-08 3:59PM EST | 7.00 | 0.89 | 0.87 | 0.92 | -0.10 | -10.10% | 604 | 2,901 | 91.60% |
| AMC240119P00008000 | 2023-12-08 2:02PM EST | 8.00 | 1.59 | 1.57 | 1.62 | -0.13 | -7.56% | 19 | 5,382 | 96.29% |
| AMC240119P00009000 | 2023-12-08 2:13PM EST | 9.00 | 2.45 | 2.34 | 2.52 | -0.09 | -3.54% | 8 | 4,146 | 103.13% |
| AMC240119P00010000 | 2023-12-08 9:56AM EST | 10.00 | 3.38 | 3.25 | 3.45 | -0.07 | -2.03% | 1 | 4,567 | 112.31% |
| AMC240119P00011000 | 2023-12-07 1:00PM EST | 11.00 | 4.35 | 4.20 | 4.40 | 0.00 | - | 1 | 877 | 121.09% |
| AMC240119P00012000 | 2023-12-06 3:11PM EST | 12.00 | 5.30 | 5.15 | 5.35 | 0.00 | - | 2 | 1,061 | 125.78% |
| AMC240119P00013000 | 2023-12-08 3:47PM EST | 13.00 | 6.20 | 6.15 | 6.30 | -0.10 | -1.59% | 20 | 1,961 | 132.81% |
| AMC240119P00014000 | 2023-11-30 9:31AM EST | 14.00 | 7.00 | 7.10 | 7.30 | 0.00 | - | 400 | 410 | 137.50% |
| AMC240119P00015000 | 2023-11-29 12:41PM EST | 15.00 | 8.00 | 8.05 | 8.25 | 0.00 | - | 70 | 118 | 132.81% |
| AMC240119P00016000 | 2023-11-28 1:21PM EST | 16.00 | 9.35 | 9.05 | 9.25 | 0.00 | - | 17 | 18 | 141.41% |
| AMC240119P00017000 | 2023-11-09 9:40AM EST | 17.00 | 8.66 | 10.05 | 10.25 | 0.00 | - | 18 | 17 | 148.44% |
| AMC240119P00018000 | 2023-11-22 3:39PM EST | 18.00 | 11.00 | 11.00 | 11.25 | 0.00 | - | 7 | 4 | 146.09% |
| AMC240119P00019000 | 2023-11-13 3:00PM EST | 19.00 | 11.17 | 12.05 | 12.25 | 0.00 | - | 1 | 114 | 162.11% |
| AMC240119P00020000 | 2023-12-07 11:49AM EST | 20.00 | 13.20 | 13.00 | 13.25 | 0.00 | - | 6 | 46 | 157.81% |
| AMC240119P00021000 | 2023-09-11 10:40AM EST | 21.00 | 14.20 | 10.90 | 11.10 | 0.00 | - | 10 | 0 | 0.00% |
| AMC240119P00022000 | 2023-11-16 1:11PM EST | 22.00 | 14.60 | 14.75 | 15.25 | 0.00 | - | 1 | 11 | 208.59% |
| AMC240119P00023000 | 2023-11-09 11:34AM EST | 23.00 | 14.05 | 15.05 | 17.15 | 0.00 | - | 9 | 3 | 159.38% |
| AMC240119P00024000 | 2023-10-25 9:20AM EST | 24.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMC240119P00025000 | 2023-11-09 9:52AM EST | 25.00 | 16.50 | 18.00 | 18.30 | 0.00 | - | 4 | 19 | 193.75% |
| AMC240119P00027000 | 2023-11-10 10:56AM EST | 27.00 | 18.95 | 19.20 | 21.20 | 0.00 | - | 8 | 0 | 219.92% |
| AMC240119P00028000 | 2023-11-10 3:07PM EST | 28.00 | 20.00 | 20.10 | 21.20 | 0.00 | - | 2 | 0 | 224.22% |
| AMC240119P00030000 | 2022-08-18 1:22PM EST | 30.00 | 17.50 | 18.05 | 19.05 | 0.00 | - | 6 | 1,566 | 0.00% |
| AMC240119P00032000 | 2022-08-19 8:51AM EST | 32.00 | 19.69 | 19.60 | 20.80 | +1.32 | +7.19% | 1 | 66 | 0.00% |
| AMC240119P00035000 | 2022-08-18 1:40PM EST | 35.00 | 21.65 | 22.25 | 23.75 | 0.00 | - | 1 | 1,179 | 0.00% |
| AMC240119P00037000 | 2022-08-05 2:38PM EST | 37.00 | 22.62 | 23.60 | 25.60 | 0.00 | - | 1 | 45 | 0.00% |
| AMC240119P00040000 | 2022-08-19 2:59PM EST | 40.00 | 27.50 | 26.60 | 27.50 | +3.10 | +12.70% | 42 | 437 | 0.00% |
| AMC240119P00042000 | 2022-08-05 2:12PM EST | 42.00 | 26.80 | 27.75 | 29.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240119P00045000 | 2022-08-18 12:52PM EST | 45.00 | 30.00 | 30.45 | 32.35 | 0.00 | - | 133 | 3,081 | 0.00% |
| AMC240119P00047000 | 2022-08-12 12:48PM EST | 47.00 | 30.30 | 32.20 | 34.10 | 0.00 | - | 19 | 25 | 0.00% |
| AMC240119P00050000 | 2022-08-19 12:52PM EST | 50.00 | 36.60 | 35.05 | 36.95 | +4.10 | +12.62% | 3 | 1,092 | 0.00% |
| AMC240119P00055000 | 2022-08-11 12:32PM EST | 55.00 | 36.81 | 39.95 | 41.40 | 0.00 | - | 2 | 49 | 0.00% |
| AMC240119P00060000 | 2022-08-19 2:55PM EST | 60.00 | 44.90 | 44.80 | 45.75 | +3.40 | +8.19% | 2 | 577 | 0.00% |
| AMC240119P00065000 | 2022-08-08 8:41AM EST | 65.00 | 47.15 | 49.40 | 50.45 | 0.00 | - | 1 | 13 | 0.00% |
| AMC240119P00070000 | 2022-08-19 2:51PM EST | 70.00 | 54.30 | 54.10 | 55.35 | -5.35 | -8.97% | 4 | 29 | 0.00% |
| AMC240119P00075000 | 2022-08-19 11:31AM EST | 75.00 | 58.80 | 58.65 | 60.15 | -3.00 | -4.85% | 2 | 84 | 0.00% |
| AMC240119P00080000 | 2022-08-19 10:28AM EST | 80.00 | 63.70 | 63.30 | 65.05 | +1.40 | +2.25% | 56 | 648 | 0.00% |
| AMC240119P00085000 | 2022-08-19 12:05PM EST | 85.00 | 68.55 | 68.00 | 69.85 | +1.15 | +1.71% | 100 | 3,220 | 0.00% |
| AMC240119P00090000 | 2022-08-19 1:53PM EST | 90.00 | 73.85 | 72.70 | 74.80 | +1.80 | +2.50% | 288 | 5,845 | 0.00% |
© 2023 Yahoo. All rights reserved.