AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240607C00000500 | 2024-05-20 9:32AM EDT | 0.50 | 4.00 | 3.70 | 5.00 | 0.00 | - | 1 | 40 | 975.00% |
| AMC240607C00001000 | 2024-05-16 12:13PM EDT | 1.00 | 2.95 | 2.92 | 4.55 | -1.15 | -28.05% | 1 | 1 | 471.88% |
| AMC240607C00001500 | 2024-05-17 3:41PM EDT | 1.50 | 3.00 | 2.64 | 3.35 | 0.00 | - | 2 | 8 | 471.88% |
| AMC240607C00002000 | 2024-05-21 11:24AM EDT | 2.00 | 2.80 | 2.58 | 2.91 | +0.20 | +7.69% | 1 | 66 | 281.25% |
| AMC240607C00002500 | 2024-05-21 11:41AM EDT | 2.50 | 2.47 | 2.16 | 2.25 | +0.41 | +19.90% | 1 | 123 | 181.25% |
| AMC240607C00003000 | 2024-05-21 12:45PM EDT | 3.00 | 1.77 | 1.73 | 1.78 | -0.12 | -6.35% | 543 | 1,344 | 171.09% |
| AMC240607C00003500 | 2024-05-21 12:47PM EDT | 3.50 | 1.36 | 1.30 | 1.36 | +0.19 | +16.24% | 25 | 552 | 157.03% |
| AMC240607C00004000 | 2024-05-21 12:42PM EDT | 4.00 | 1.05 | 0.95 | 1.04 | -0.11 | -9.48% | 346 | 2,724 | 157.81% |
| AMC240607C00004500 | 2024-05-21 12:41PM EDT | 4.50 | 0.78 | 0.77 | 0.82 | -0.48 | -38.10% | 455 | 1,874 | 175.00% |
| AMC240607C00005000 | 2024-05-21 12:47PM EDT | 5.00 | 0.65 | 0.56 | 0.67 | -0.20 | -23.53% | 1,155 | 3,689 | 180.86% |
| AMC240607C00005500 | 2024-05-21 12:45PM EDT | 5.50 | 0.58 | 0.53 | 0.58 | -0.19 | -24.68% | 563 | 1,533 | 204.30% |
| AMC240607C00006000 | 2024-05-21 12:45PM EDT | 6.00 | 0.50 | 0.47 | 0.52 | -0.18 | -26.47% | 1,286 | 2,428 | 220.31% |
| AMC240607C00006500 | 2024-05-21 12:45PM EDT | 6.50 | 0.45 | 0.43 | 0.46 | -0.12 | -20.69% | 441 | 1,140 | 233.59% |
| AMC240607C00007000 | 2024-05-21 12:49PM EDT | 7.00 | 0.43 | 0.37 | 0.43 | -0.12 | -26.67% | 563 | 4,129 | 243.75% |
| AMC240607C00007500 | 2024-05-21 12:43PM EDT | 7.50 | 0.38 | 0.37 | 0.40 | -0.12 | -24.00% | 88 | 643 | 259.38% |
| AMC240607C00008000 | 2024-05-21 12:42PM EDT | 8.00 | 0.33 | 0.33 | 0.37 | -0.18 | -35.29% | 118 | 674 | 267.19% |
| AMC240607C00008500 | 2024-05-21 11:55AM EDT | 8.50 | 0.45 | 0.30 | 0.36 | +0.02 | +4.65% | 62 | 692 | 277.34% |
| AMC240607C00009000 | 2024-05-21 12:28PM EDT | 9.00 | 0.31 | 0.26 | 0.34 | +0.02 | +6.90% | 231 | 862 | 282.03% |
| AMC240607C00009500 | 2024-05-21 12:37PM EDT | 9.50 | 0.29 | 0.25 | 0.32 | -0.13 | -30.95% | 148 | 549 | 290.63% |
| AMC240607C00010000 | 2024-05-21 12:48PM EDT | 10.00 | 0.30 | 0.24 | 0.30 | -0.07 | -22.58% | 451 | 1,996 | 297.66% |
| AMC240607C00010500 | 2024-05-21 10:46AM EDT | 10.50 | 0.31 | 0.25 | 0.28 | +0.03 | +10.71% | 21 | 375 | 307.42% |
| AMC240607C00011000 | 2024-05-21 12:41PM EDT | 11.00 | 0.25 | 0.23 | 0.28 | -0.09 | -26.47% | 25 | 457 | 314.45% |
| AMC240607C00011500 | 2024-05-21 12:23PM EDT | 11.50 | 0.25 | 0.20 | 0.27 | +0.04 | +19.05% | 60 | 312 | 317.19% |
| AMC240607C00012000 | 2024-05-21 12:27PM EDT | 12.00 | 0.24 | 0.18 | 0.25 | -0.09 | -27.27% | 26 | 991 | 318.75% |
| AMC240607C00012500 | 2024-05-21 12:40PM EDT | 12.50 | 0.09 | 0.10 | 0.24 | -0.16 | -64.00% | 66 | 1,625 | 308.59% |
| AMC240607C00013000 | 2024-05-21 10:24AM EDT | 13.00 | 0.24 | 0.10 | 0.23 | +0.05 | +26.32% | 13 | 208 | 314.84% |
| AMC240607C00013500 | 2024-05-20 1:10PM EDT | 13.50 | 0.23 | 0.15 | 0.22 | +0.06 | +35.29% | 6 | 24 | 331.25% |
| AMC240607C00014000 | 2024-05-21 12:43PM EDT | 14.00 | 0.16 | 0.17 | 0.21 | -0.03 | -15.79% | 1 | 69 | 340.63% |
| AMC240607C00014500 | 2024-05-21 9:33AM EDT | 14.50 | 0.26 | 0.03 | 0.20 | +0.07 | +36.84% | 7 | 45 | 310.94% |
| AMC240607C00015000 | 2024-05-21 12:37PM EDT | 15.00 | 0.17 | 0.12 | 0.20 | +0.02 | +13.33% | 10 | 215 | 340.63% |
| AMC240607C00015500 | 2024-05-21 12:26PM EDT | 15.50 | 0.17 | 0.03 | 0.19 | +0.05 | +41.67% | 33 | 24 | 320.31% |
| AMC240607C00016000 | 2024-05-21 11:19AM EDT | 16.00 | 0.20 | 0.11 | 0.19 | +0.05 | +33.33% | 47 | 54 | 348.44% |
| AMC240607C00016500 | 2024-05-21 11:58AM EDT | 16.50 | 0.20 | 0.04 | 0.18 | 0.00 | - | 224 | 94 | 332.81% |
| AMC240607C00017000 | 2024-05-21 11:40AM EDT | 17.00 | 0.23 | 0.07 | 0.18 | 0.00 | - | 24 | 44 | 346.88% |
| AMC240607C00017500 | 2024-05-21 12:19PM EDT | 17.50 | 0.16 | 0.04 | 0.17 | -0.03 | -15.79% | 1 | 31 | 340.63% |
| AMC240607C00018000 | 2024-05-20 3:50PM EDT | 18.00 | 0.19 | 0.02 | 0.16 | +0.06 | +46.15% | 2 | 348 | 335.94% |
| AMC240607C00018500 | 2024-05-20 12:34PM EDT | 18.50 | 0.12 | 0.12 | 0.16 | 0.00 | - | 25 | 31 | 370.31% |
| AMC240607C00019000 | 2024-05-21 12:35PM EDT | 19.00 | 0.16 | 0.09 | 0.16 | +0.01 | +6.67% | 13 | 147 | 367.19% |
| AMC240607C00019500 | 2024-05-20 1:48PM EDT | 19.50 | 0.15 | 0.04 | 0.16 | 0.00 | - | 30 | 39 | 356.25% |
| AMC240607C00020000 | 2024-05-21 11:29AM EDT | 20.00 | 0.15 | 0.11 | 0.15 | +0.05 | +50.00% | 24 | 682 | 378.91% |
| AMC240607C00021000 | 2024-05-21 12:32PM EDT | 21.00 | 0.15 | 0.06 | 0.14 | 0.00 | - | 5 | 2,089 | 368.75% |
| AMC240607C00022000 | 2024-05-21 12:43PM EDT | 22.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 1,971 | 7,729 | 384.38% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240607P00000500 | 2024-05-14 2:02PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 69 | 437.50% |
| AMC240607P00001000 | 2024-05-21 12:44PM EDT | 1.00 | 0.03 | 0.00 | 0.01 | +0.02 | - | 72 | 208 | 300.00% |
| AMC240607P00001500 | 2024-05-20 1:37PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 532 | 225.00% |
| AMC240607P00002000 | 2024-05-21 12:20PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 4,443 | 168.75% |
| AMC240607P00002500 | 2024-05-21 12:05PM EDT | 2.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 131 | 8,925 | 168.75% |
| AMC240607P00003000 | 2024-05-21 12:42PM EDT | 3.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 281 | 2,244 | 158.59% |
| AMC240607P00003500 | 2024-05-21 12:34PM EDT | 3.50 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 287 | 1,716 | 160.94% |
| AMC240607P00004000 | 2024-05-21 12:42PM EDT | 4.00 | 0.35 | 0.33 | 0.36 | -0.03 | -7.89% | 579 | 2,689 | 163.67% |
| AMC240607P00004500 | 2024-05-21 12:37PM EDT | 4.50 | 0.62 | 0.60 | 0.64 | -0.03 | -4.62% | 471 | 735 | 173.83% |
| AMC240607P00005000 | 2024-05-21 12:44PM EDT | 5.00 | 0.98 | 0.94 | 0.99 | 0.00 | - | 169 | 1,747 | 185.55% |
| AMC240607P00005500 | 2024-05-21 12:13PM EDT | 5.50 | 1.32 | 1.35 | 1.40 | -0.08 | -5.71% | 38 | 463 | 201.95% |
| AMC240607P00006000 | 2024-05-21 12:44PM EDT | 6.00 | 1.80 | 1.78 | 1.84 | -0.18 | -9.09% | 29 | 174 | 216.41% |
| AMC240607P00006500 | 2024-05-21 11:38AM EDT | 6.50 | 2.01 | 2.24 | 2.29 | -0.29 | -12.61% | 7 | 56 | 230.86% |
| AMC240607P00007000 | 2024-05-21 11:56AM EDT | 7.00 | 2.51 | 2.68 | 2.74 | -0.39 | -13.45% | 3 | 131 | 238.67% |
| AMC240607P00007500 | 2024-05-20 3:57PM EDT | 7.50 | 3.15 | 3.15 | 3.25 | 0.00 | - | 1 | 42 | 255.47% |
| AMC240607P00008000 | 2024-05-20 3:52PM EDT | 8.00 | 3.65 | 3.60 | 3.70 | +0.01 | +0.27% | 1 | 82 | 258.59% |
| AMC240607P00008500 | 2024-05-20 11:31AM EDT | 8.50 | 4.34 | 4.10 | 4.20 | 0.00 | - | 5 | 73 | 274.22% |
| AMC240607P00009000 | 2024-05-21 10:34AM EDT | 9.00 | 4.49 | 4.55 | 4.65 | -0.31 | -6.46% | 3 | 95 | 272.66% |
| AMC240607P00009500 | 2024-05-21 10:34AM EDT | 9.50 | 4.99 | 5.05 | 5.15 | -0.25 | -4.77% | 1 | 23 | 285.94% |
| AMC240607P00010000 | 2024-05-20 10:51AM EDT | 10.00 | 5.54 | 5.50 | 5.65 | -0.11 | -1.95% | 2 | 190 | 289.06% |
| AMC240607P00010500 | 2024-05-20 11:25AM EDT | 10.50 | 6.30 | 6.00 | 6.15 | 0.00 | - | 3 | 34 | 300.39% |
| AMC240607P00011000 | 2024-05-17 1:29PM EDT | 11.00 | 6.74 | 6.45 | 6.60 | 0.00 | - | 3 | 13 | 292.19% |
| AMC240607P00011500 | 2024-05-17 12:40PM EDT | 11.50 | 7.25 | 6.95 | 7.10 | 0.00 | - | 3 | 1 | 301.56% |
| AMC240607P00012000 | 2024-05-16 9:32AM EDT | 12.00 | 7.57 | 7.45 | 7.55 | 0.00 | - | - | 3 | 300.00% |
| AMC240607P00012500 | 2024-05-17 9:31AM EDT | 12.50 | 8.10 | 7.90 | 8.90 | 0.00 | - | 2 | 23 | 440.63% |
| AMC240607P00013500 | 2024-05-16 1:46PM EDT | 13.50 | 8.85 | 8.95 | 9.40 | 0.00 | - | - | 1 | 390.63% |
| AMC240607P00017000 | 2024-05-16 11:22AM EDT | 17.00 | 12.60 | 12.35 | 12.50 | 0.00 | - | - | 1 | 328.13% |
© 2024 Yahoo. All rights reserved.