AMC - AMC Entertainment Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC240119C000010002023-05-17 3:39PM EDT1.004.153.403.700.00-11650.00%
AMC240119C000020002023-06-01 3:33PM EDT2.002.502.452.69-0.15-5.66%95257.81%
AMC240119C000030002023-06-01 3:49PM EDT3.001.571.441.73-0.02-1.26%51,57159.38%
AMC240119C000040002023-06-01 3:55PM EDT4.001.000.991.13-0.08-7.41%505,06155.86%
AMC240119C000050002023-06-01 3:25PM EDT5.000.800.760.850.00-20318,55167.58%
AMC240119C000060002023-06-01 2:37PM EDT6.000.610.610.750.00-546977.73%
AMC240119C000070002023-06-01 12:17PM EDT7.000.560.390.61+0.11+24.44%1630078.42%
AMC240119C000080002023-06-01 3:59PM EDT8.000.400.400.490.00-592148,27984.77%
AMC240119C000090002023-06-01 11:42AM EDT9.000.340.230.44+0.03+9.68%11013084.18%
AMC240119C000100002023-06-01 3:58PM EDT10.000.310.300.34-0.02-6.06%10945,63690.04%
AMC240119C000120002023-05-31 3:19PM EDT12.000.240.200.260.00-853,53292.58%
AMC240119C000130002022-08-19 3:54PM EDT13.009.458.659.90-1.65-14.86%481,8680.00%
AMC240119C000150002023-06-01 3:53PM EDT15.000.200.160.23-0.01-4.76%12455,992101.37%
AMC240119C000170002023-06-01 3:47PM EDT17.000.170.120.20+0.03+21.43%2729,403103.52%
AMC240119C000180002022-08-19 3:56PM EDT18.008.157.358.40-0.70-7.91%1501,9510.00%
AMC240119C000200002023-06-01 3:34PM EDT20.000.130.130.18-0.02-13.33%10717,108111.33%
AMC240119C000220002023-06-01 3:38PM EDT22.000.080.070.18-0.04-33.33%64,248111.33%
AMC240119C000230002022-08-19 3:05PM EDT23.006.666.057.20-1.14-14.62%807970.00%
AMC240119C000250002023-06-01 3:54PM EDT25.000.120.120.15-0.02-14.29%25448,187119.14%
AMC240119C000270002022-08-19 3:00PM EDT27.005.845.556.40-0.91-13.48%229280.00%
AMC240119C000300002022-08-19 3:45PM EDT30.005.505.005.85-0.80-12.70%1,6322,3950.00%
AMC240119C000320002022-08-19 11:35AM EDT32.005.255.105.60-1.05-16.67%564030.00%
AMC240119C000350002022-08-19 3:54PM EDT35.005.004.505.35-0.50-9.09%981,5940.00%
AMC240119C000370002022-08-19 3:23PM EDT37.004.454.205.00-0.95-17.59%21,5560.00%
AMC240119C000400002022-08-19 3:20PM EDT40.004.154.004.80-0.70-14.43%1382,508629.69%
AMC240119C000420002022-08-17 12:27PM EDT42.006.353.504.650.00-24107519.53%
AMC240119C000450002022-08-19 10:48AM EDT45.004.113.504.20-0.14-3.29%491,004479.69%
AMC240119C000470002022-08-19 2:51PM EDT47.003.553.254.05-0.65-15.48%11,225452.15%
AMC240119C000500002022-08-19 2:30PM EDT50.003.403.003.90-0.42-10.99%313,340430.08%
AMC240119C000550002022-08-19 3:38PM EDT55.003.062.733.45-0.94-23.50%22210396.88%
AMC240119C000600002022-08-19 3:56PM EDT60.002.952.603.15-0.15-4.84%47885381.54%
AMC240119C000650002022-08-19 1:02PM EDT65.002.602.043.15-0.45-14.75%24283362.11%
AMC240119C000700002022-08-19 3:59PM EDT70.002.332.022.65-0.37-13.70%6283345.61%
AMC240119C000750002022-08-19 3:54PM EDT75.002.171.832.31-0.44-16.86%41974329.49%
AMC240119C000800002022-08-19 2:38PM EDT80.001.901.702.45-0.42-18.10%20513332.81%
AMC240119C000850002022-08-19 3:33PM EDT85.001.931.602.33-0.27-12.27%1289327.83%
AMC240119C000900002022-08-19 3:59PM EDT90.001.841.501.85-0.22-10.68%55516,141310.25%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC240119P000010002023-05-31 3:13PM EDT1.000.130.110.120.00-7462,112151.56%
AMC240119P000020002023-06-01 3:52PM EDT2.000.480.450.48+0.03+6.67%226,499148.05%
AMC240119P000030002023-06-01 3:15PM EDT3.001.021.021.07-0.08-7.27%2096,547153.52%
AMC240119P000040002023-06-01 12:48PM EDT4.001.781.691.84-0.01-0.56%47,384159.57%
AMC240119P000050002023-06-01 2:16PM EDT5.002.562.532.68-0.03-1.16%58,670168.16%
AMC240119P000060002023-06-01 11:25AM EDT6.003.503.303.60+0.06+1.74%20134172.36%
AMC240119P000070002023-06-01 10:19AM EDT7.004.304.204.500.00-1039177.73%
AMC240119P000080002023-06-01 11:32AM EDT8.005.355.105.40+0.10+1.90%579,143181.05%
AMC240119P000090002023-05-22 9:55AM EDT9.005.956.006.300.00-15182.71%
AMC240119P000100002023-05-31 3:37PM EDT10.007.056.957.250.00-2004,048186.91%
AMC240119P000120002023-05-16 10:07AM EDT12.009.158.859.150.00-11,768192.58%
AMC240119P000130002022-08-19 3:56PM EDT13.005.705.406.05+0.35+6.54%1611,8000.00%
AMC240119P000150002023-05-26 10:46AM EDT15.0011.8011.7512.100.00-11,611201.95%
AMC240119P000170002023-05-23 9:35AM EDT17.0013.6013.6514.050.00-2985204.59%
AMC240119P000180002022-08-19 3:54PM EDT18.009.108.759.50+0.59+6.93%416440.00%
AMC240119P000200002023-06-01 11:49AM EDT20.0016.7516.6016.80-0.05-0.30%104,776204.00%
AMC240119P000220002023-06-01 11:49AM EDT22.0018.7018.5518.75+0.10+0.54%10545206.06%
AMC240119P000230002022-08-18 2:22PM EDT23.0012.1012.5013.300.00-132760.00%
AMC240119P000250002023-06-01 11:49AM EDT25.0021.6021.4521.700.00-203,553208.11%
AMC240119P000270002022-08-19 10:03AM EDT27.0015.5515.6016.50+0.65+4.36%1950.00%
AMC240119P000300002022-08-18 2:22PM EDT30.0017.5018.0519.050.00-61,5660.00%
AMC240119P000320002022-08-19 9:51AM EDT32.0019.6919.6020.80+1.32+7.19%1660.00%
AMC240119P000350002022-08-18 2:40PM EDT35.0021.6522.2523.750.00-11,1790.00%
AMC240119P000370002022-08-05 3:38PM EDT37.0022.6223.6025.600.00-1450.00%
AMC240119P000400002022-08-19 3:59PM EDT40.0027.5026.6027.50+3.10+12.70%424370.00%
AMC240119P000420002022-08-05 3:12PM EDT42.0026.8027.7529.750.00-170.00%
AMC240119P000450002022-08-18 1:52PM EDT45.0030.0030.4532.350.00-1333,0810.00%
AMC240119P000470002022-08-12 1:48PM EDT47.0030.3032.2034.100.00-19250.00%
AMC240119P000500002022-08-19 1:52PM EDT50.0036.6035.0536.95+4.10+12.62%31,0920.00%
AMC240119P000550002022-08-11 1:32PM EDT55.0036.8139.9541.400.00-2490.00%
AMC240119P000600002022-08-19 3:55PM EDT60.0044.9044.8045.75+3.40+8.19%25770.00%
AMC240119P000650002022-08-08 9:41AM EDT65.0047.1549.4050.450.00-1130.00%
AMC240119P000700002022-08-19 3:51PM EDT70.0054.3054.1055.35-5.35-8.97%4290.00%
AMC240119P000750002022-08-19 12:31PM EDT75.0058.8058.6560.15-3.00-4.85%2840.00%
AMC240119P000800002022-08-19 11:28AM EDT80.0063.7063.3065.05+1.40+2.25%566480.00%
AMC240119P000850002022-08-19 1:05PM EDT85.0068.5568.0069.85+1.15+1.71%1003,2200.00%
AMC240119P000900002022-08-19 2:53PM EDT90.0073.8572.7074.80+1.80+2.50%2885,8450.00%