Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.93+0.11 (+1.61%)
At close: 04:00PM EST
6.93 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC240119C000005002023-08-22 2:38PM EST0.502.070.000.000.00-45380.00%
AMC240119C000010002023-12-04 12:36PM EST1.006.155.706.050.00-722414.06%
AMC240119C000015002023-08-22 12:47PM EST1.501.050.000.000.00-27670.00%
AMC240119C000020002023-11-16 10:36AM EST2.005.654.755.050.00-15265.63%
AMC240119C000025002023-08-22 2:59PM EST2.500.540.000.000.00-35,89827,6000.00%
AMC240119C000030002023-12-05 12:28PM EST3.004.003.804.050.00-1038185.94%
AMC240119C000035002023-08-22 2:44PM EST3.500.400.000.000.00-8704,0740.00%
AMC240119C000040002023-12-08 2:23PM EST4.003.022.883.10+0.17+5.96%577109.38%
AMC240119C000045002023-08-22 2:45PM EST4.500.310.000.000.00-1,3353,4320.00%
AMC240119C000050002023-12-07 2:00PM EST5.002.122.002.25+0.07+3.41%1408103.52%
AMC240119C000055002023-08-22 2:22PM EST5.500.250.000.000.00-1322,0260.00%
AMC240119C000060002023-12-08 3:16PM EST6.001.371.341.39+0.02+1.48%452,18893.95%
AMC240119C000070002023-12-08 3:59PM EST7.000.860.820.88+0.01+1.18%1775,04194.14%
AMC240119C000080002023-12-08 3:57PM EST8.000.550.550.58-0.03-5.17%2704,675100.78%
AMC240119C000090002023-12-08 3:30PM EST9.000.410.380.420.00-3827,553108.01%
AMC240119C000100002023-12-08 3:43PM EST10.000.300.300.31-0.02-6.25%2188,130115.82%
AMC240119C000110002023-12-08 3:01PM EST11.000.230.220.25-0.02-8.00%1252,261121.88%
AMC240119C000120002023-12-08 2:57PM EST12.000.200.190.21-0.01-4.76%672,084129.69%
AMC240119C000130002023-12-08 1:09PM EST13.000.190.170.19-0.01-5.00%362,250137.89%
AMC240119C000140002023-12-07 12:52PM EST14.000.160.100.170.00-214,233138.67%
AMC240119C000150002023-12-08 3:25PM EST15.000.130.130.15-0.02-13.33%1966,307149.22%
AMC240119C000160002023-12-08 3:37PM EST16.000.140.120.14+0.02+16.67%671,752155.47%
AMC240119C000170002023-12-08 10:12AM EST17.000.130.100.140.00-1788160.94%
AMC240119C000180002023-12-08 1:29PM EST18.000.100.100.13-0.01-9.09%93,937166.41%
AMC240119C000190002023-12-08 3:04PM EST19.000.100.100.120.00-16551171.88%
AMC240119C000200002023-12-08 3:58PM EST20.000.110.080.110.00-405,287173.44%
AMC240119C000210002023-12-08 2:11PM EST21.000.090.080.14+0.02+28.57%1436183.98%
AMC240119C000220002023-12-07 10:37AM EST22.000.090.080.140.00-322,724189.84%
AMC240119C000230002023-12-08 9:51AM EST23.000.070.080.20-0.04-36.36%10337203.91%
AMC240119C000240002023-12-07 1:29PM EST24.000.040.080.140.00-11,180199.61%
AMC240119C000250002023-12-08 3:42PM EST25.000.110.100.11+0.01+10.00%953,900203.13%
AMC240119C000260002023-12-07 9:42AM EST26.000.090.080.130.00-5801207.42%
AMC240119C000270002023-12-08 2:45PM EST27.000.080.070.10-0.03-27.27%42,220204.69%
AMC240119C000280002023-12-08 3:57PM EST28.000.080.070.080.00-49723,723203.91%
AMC240119C000300002022-08-19 2:45PM EST30.005.505.005.85-0.80-12.70%1,6322,395936.72%
AMC240119C000320002022-08-19 10:35AM EST32.005.255.105.60-1.05-16.67%56403929.69%
AMC240119C000350002022-08-19 2:54PM EST35.005.004.505.35-0.50-9.09%981,594865.63%
AMC240119C000370002022-08-19 2:23PM EST37.004.454.205.00-0.95-17.59%21,556822.46%
AMC240119C000400002022-08-19 2:20PM EST40.004.154.004.80-0.70-14.43%1382,508803.71%
AMC240119C000420002022-08-17 11:27AM EST42.006.353.504.650.00-24107766.60%
AMC240119C000450002022-08-19 9:48AM EST45.004.113.504.20-0.14-3.29%491,004746.88%
AMC240119C000470002022-08-19 1:51PM EST47.003.553.254.05-0.65-15.48%11,225728.32%
AMC240119C000500002022-08-19 1:30PM EST50.003.403.003.90-0.42-10.99%313,340712.50%
AMC240119C000550002022-08-19 2:38PM EST55.003.062.733.45-0.94-23.50%22210683.59%
AMC240119C000600002022-08-19 2:56PM EST60.002.952.603.15-0.15-4.84%47885670.70%
AMC240119C000650002022-08-19 12:02PM EST65.002.602.043.15-0.45-14.75%24283650.00%
AMC240119C000700002022-08-19 2:59PM EST70.002.332.022.65-0.37-13.70%6283631.05%
AMC240119C000750002022-08-19 2:54PM EST75.002.171.832.31-0.44-16.86%41974610.74%
AMC240119C000800002022-08-19 1:38PM EST80.001.901.702.45-0.42-18.10%20513618.75%
AMC240119C000850002022-08-19 2:33PM EST85.001.931.602.33-0.27-12.27%1289613.87%
AMC240119C000900002022-08-19 2:59PM EST90.001.841.501.85-0.22-10.68%55516,141588.67%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC240119P000005002023-08-22 2:59PM EST0.500.030.000.000.00-20156550.00%
AMC240119P000010002023-11-30 10:23AM EST1.000.010.000.020.00-51,812256.25%
AMC240119P000015002023-08-22 2:47PM EST1.500.330.000.000.00-131,42550.00%
AMC240119P000020002023-12-07 11:32AM EST2.000.010.000.020.00-1370168.75%
AMC240119P000025002023-08-22 2:37PM EST2.500.950.000.000.00-3433,15550.00%
AMC240119P000030002023-12-08 10:27AM EST3.000.020.020.04+0.01+100.00%1351,064137.50%
AMC240119P000035002023-08-22 2:48PM EST3.501.670.000.000.00-1944,44650.00%
AMC240119P000040002023-12-08 3:44PM EST4.000.050.050.06-0.02-28.57%3722,890107.81%
AMC240119P000045002023-08-22 1:21PM EST4.502.530.000.000.00-1128925.00%
AMC240119P000050002023-12-08 3:59PM EST5.000.150.140.16-0.03-16.67%1,08515,11094.53%
AMC240119P000055002023-08-22 12:09PM EST5.503.600.000.000.00-25125.00%
AMC240119P000060002023-12-08 3:38PM EST6.000.430.400.42-0.04-8.51%80317,40190.63%
AMC240119P000070002023-12-08 3:59PM EST7.000.890.870.92-0.10-10.10%6042,90191.60%
AMC240119P000080002023-12-08 2:02PM EST8.001.591.571.62-0.13-7.56%195,38296.29%
AMC240119P000090002023-12-08 2:13PM EST9.002.452.342.52-0.09-3.54%84,146103.13%
AMC240119P000100002023-12-08 9:56AM EST10.003.383.253.45-0.07-2.03%14,567112.31%
AMC240119P000110002023-12-07 1:00PM EST11.004.354.204.400.00-1877121.09%
AMC240119P000120002023-12-06 3:11PM EST12.005.305.155.350.00-21,061125.78%
AMC240119P000130002023-12-08 3:47PM EST13.006.206.156.30-0.10-1.59%201,961132.81%
AMC240119P000140002023-11-30 9:31AM EST14.007.007.107.300.00-400410137.50%
AMC240119P000150002023-11-29 12:41PM EST15.008.008.058.250.00-70118132.81%
AMC240119P000160002023-11-28 1:21PM EST16.009.359.059.250.00-1718141.41%
AMC240119P000170002023-11-09 9:40AM EST17.008.6610.0510.250.00-1817148.44%
AMC240119P000180002023-11-22 3:39PM EST18.0011.0011.0011.250.00-74146.09%
AMC240119P000190002023-11-13 3:00PM EST19.0011.1712.0512.250.00-1114162.11%
AMC240119P000200002023-12-07 11:49AM EST20.0013.2013.0013.250.00-646157.81%
AMC240119P000210002023-09-11 10:40AM EST21.0014.2010.9011.100.00-1000.00%
AMC240119P000220002023-11-16 1:11PM EST22.0014.6014.7515.250.00-111208.59%
AMC240119P000230002023-11-09 11:34AM EST23.0014.0515.0517.150.00-93159.38%
AMC240119P000240002023-10-25 9:20AM EST24.0014.900.000.000.00-100.00%
AMC240119P000250002023-11-09 9:52AM EST25.0016.5018.0018.300.00-419193.75%
AMC240119P000270002023-11-10 10:56AM EST27.0018.9519.2021.200.00-80219.92%
AMC240119P000280002023-11-10 3:07PM EST28.0020.0020.1021.200.00-20224.22%
AMC240119P000300002022-08-18 1:22PM EST30.0017.5018.0519.050.00-61,5660.00%
AMC240119P000320002022-08-19 8:51AM EST32.0019.6919.6020.80+1.32+7.19%1660.00%
AMC240119P000350002022-08-18 1:40PM EST35.0021.6522.2523.750.00-11,1790.00%
AMC240119P000370002022-08-05 2:38PM EST37.0022.6223.6025.600.00-1450.00%
AMC240119P000400002022-08-19 2:59PM EST40.0027.5026.6027.50+3.10+12.70%424370.00%
AMC240119P000420002022-08-05 2:12PM EST42.0026.8027.7529.750.00-170.00%
AMC240119P000450002022-08-18 12:52PM EST45.0030.0030.4532.350.00-1333,0810.00%
AMC240119P000470002022-08-12 12:48PM EST47.0030.3032.2034.100.00-19250.00%
AMC240119P000500002022-08-19 12:52PM EST50.0036.6035.0536.95+4.10+12.62%31,0920.00%
AMC240119P000550002022-08-11 12:32PM EST55.0036.8139.9541.400.00-2490.00%
AMC240119P000600002022-08-19 2:55PM EST60.0044.9044.8045.75+3.40+8.19%25770.00%
AMC240119P000650002022-08-08 8:41AM EST65.0047.1549.4050.450.00-1130.00%
AMC240119P000700002022-08-19 2:51PM EST70.0054.3054.1055.35-5.35-8.97%4290.00%
AMC240119P000750002022-08-19 11:31AM EST75.0058.8058.6560.15-3.00-4.85%2840.00%
AMC240119P000800002022-08-19 10:28AM EST80.0063.7063.3065.05+1.40+2.25%566480.00%
AMC240119P000850002022-08-19 12:05PM EST85.0068.5568.0069.85+1.15+1.71%1003,2200.00%
AMC240119P000900002022-08-19 1:53PM EST90.0073.8572.7074.80+1.80+2.50%2885,8450.00%