Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.45+0.62 (+9.08%)
At close: 04:00PM EDT
7.45 -0.00 (-0.07%)
After hours: 04:55PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC240119C000030002022-09-27 9:40AM EDT3.004.504.704.90+0.10+2.27%472580.47%
AMC240119C000050002022-09-27 3:02PM EDT5.003.713.803.90+0.25+7.23%1257990.33%
AMC240119C000080002022-09-27 3:30PM EDT8.003.002.872.98+0.33+12.36%9695994.82%
AMC240119C000100002022-09-27 3:49PM EDT10.002.562.472.69+0.26+11.30%351,25798.83%
AMC240119C000120002022-09-27 1:31PM EDT12.001.982.122.37+0.04+2.06%2876799.66%
AMC240119C000130002022-08-19 3:54PM EDT13.009.458.659.90-1.65-14.86%481,8680.00%
AMC240119C000150002022-09-27 1:41PM EDT15.001.701.802.00-0.05-2.86%21,321101.71%
AMC240119C000170002022-09-27 12:44PM EDT17.001.551.571.76+0.05+3.33%40317101.17%
AMC240119C000180002022-08-19 3:56PM EDT18.008.157.358.40-0.70-7.91%1501,9510.00%
AMC240119C000200002022-09-27 3:21PM EDT20.001.501.411.54+0.11+7.91%42,135103.27%
AMC240119C000220002022-09-27 3:49PM EDT22.001.491.271.49+0.21+16.41%21,598104.74%
AMC240119C000230002022-08-19 3:05PM EDT23.006.666.057.20-1.14-14.62%80797321.68%
AMC240119C000250002022-09-27 3:27PM EDT25.001.321.171.30+0.21+18.92%1344,864105.86%
AMC240119C000270002022-08-19 3:00PM EDT27.005.845.556.40-0.91-13.48%22928278.81%
AMC240119C000300002022-08-19 3:45PM EDT30.005.505.005.85-0.80-12.70%1,6322,395253.61%
AMC240119C000320002022-08-19 11:35AM EDT32.005.255.105.60-1.05-16.67%56403252.54%
AMC240119C000350002022-08-19 3:54PM EDT35.005.004.505.35-0.50-9.09%981,594237.70%
AMC240119C000370002022-08-19 3:23PM EDT37.004.454.205.00-0.95-17.59%21,556227.25%
AMC240119C000400002022-08-19 3:20PM EDT40.004.154.004.80-0.70-14.43%1382,508222.95%
AMC240119C000420002022-08-17 12:27PM EDT42.006.353.504.650.00-24107213.57%
AMC240119C000450002022-08-19 10:48AM EDT45.004.113.504.20-0.14-3.29%491,004208.69%
AMC240119C000470002022-08-19 2:51PM EDT47.003.553.254.05-0.65-15.48%11,225203.96%
AMC240119C000500002022-08-19 2:30PM EDT50.003.403.003.90-0.42-10.99%313,340200.00%
AMC240119C000550002022-08-19 3:38PM EDT55.003.062.733.45-0.94-23.50%22210192.58%
AMC240119C000600002022-08-19 3:56PM EDT60.002.952.603.15-0.15-4.84%47885189.36%
AMC240119C000650002022-08-19 1:02PM EDT65.002.602.043.15-0.45-14.75%24283183.98%
AMC240119C000700002022-08-19 3:59PM EDT70.002.332.022.65-0.37-13.70%6283179.00%
AMC240119C000750002022-08-19 3:54PM EDT75.002.171.832.31-0.44-16.86%41974173.58%
AMC240119C000800002022-08-19 2:38PM EDT80.001.901.702.45-0.42-18.10%20513175.98%
AMC240119C000850002022-08-19 3:33PM EDT85.001.931.602.33-0.27-12.27%1289174.76%
AMC240119C000900002022-08-19 3:59PM EDT90.001.841.501.85-0.22-10.68%55516,141167.82%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC240119P000030002022-09-27 11:27AM EDT3.000.920.900.96-0.01-1.08%2203124.22%
AMC240119P000050002022-09-27 3:39PM EDT5.002.061.942.07-0.02-0.96%102454117.82%
AMC240119P000080002022-09-27 9:32AM EDT8.004.103.954.15-0.12-2.84%1494114.40%
AMC240119P000100002022-09-26 3:55PM EDT10.005.855.505.650.00-121646112.79%
AMC240119P000120002022-09-26 12:10PM EDT12.007.207.207.300.00-2055113.38%
AMC240119P000130002022-08-19 3:56PM EDT13.005.705.406.05+0.35+6.54%1611,80050.64%
AMC240119P000150002022-09-26 1:26PM EDT15.009.809.659.950.00-128112.06%
AMC240119P000170002022-09-22 10:18AM EDT17.0011.2011.4011.650.00-25110.35%
AMC240119P000180002022-08-19 3:54PM EDT18.009.108.759.50+0.59+6.93%416440.00%
AMC240119P000200002022-09-27 11:27AM EDT20.0014.4514.2014.35-0.20-1.37%101,566110.84%
AMC240119P000220002022-09-27 3:28PM EDT22.0016.1815.9016.20+1.13+7.51%101108.50%
AMC240119P000230002022-08-18 2:22PM EDT23.0012.1012.5013.300.00-132760.00%
AMC240119P000250002022-09-23 10:01AM EDT25.0018.7518.6519.000.00-124342107.23%
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%