AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621C00000500 | 2024-04-24 11:03AM EDT | 0.50 | 2.90 | 2.35 | 3.70 | 0.00 | - | 2 | 1 | 440.63% |
| AMC240621C00001000 | 2024-04-23 9:34AM EDT | 1.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 1 | 197 | 171.88% |
| AMC240621C00001500 | 2024-04-24 12:22PM EDT | 1.50 | 1.85 | 1.68 | 2.08 | 0.00 | - | 11 | 15 | 223.44% |
| AMC240621C00002000 | 2024-04-26 1:02PM EDT | 2.00 | 1.55 | 1.26 | 1.72 | +0.22 | +16.54% | 5 | 837 | 122.66% |
| AMC240621C00002500 | 2024-04-26 3:42PM EDT | 2.50 | 1.12 | 1.07 | 1.32 | +0.17 | +17.89% | 57 | 32 | 142.58% |
| AMC240621C00003000 | 2024-04-26 3:47PM EDT | 3.00 | 0.80 | 0.66 | 0.80 | +0.10 | +14.29% | 406 | 5,170 | 101.17% |
| AMC240621C00003500 | 2024-04-26 3:59PM EDT | 3.50 | 0.55 | 0.53 | 0.56 | +0.06 | +12.24% | 187 | 1,332 | 110.94% |
| AMC240621C00004000 | 2024-04-26 3:41PM EDT | 4.00 | 0.42 | 0.39 | 0.41 | +0.07 | +20.00% | 801 | 18,535 | 114.84% |
| AMC240621C00004500 | 2024-04-26 3:47PM EDT | 4.50 | 0.31 | 0.21 | 0.31 | +0.04 | +14.81% | 412 | 475 | 110.55% |
| AMC240621C00005000 | 2024-04-26 3:58PM EDT | 5.00 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 1,069 | 13,416 | 122.66% |
| AMC240621C00005500 | 2024-04-26 3:07PM EDT | 5.50 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 61 | 105 | 128.13% |
| AMC240621C00006000 | 2024-04-26 3:59PM EDT | 6.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 267 | 11,926 | 130.47% |
| AMC240621C00007000 | 2024-04-26 3:57PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 253 | 7,117 | 141.02% |
| AMC240621C00008000 | 2024-04-26 3:23PM EDT | 8.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 299 | 5,593 | 150.78% |
| AMC240621C00009000 | 2024-04-26 3:49PM EDT | 9.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 59 | 3,312 | 160.16% |
| AMC240621C00010000 | 2024-04-26 3:44PM EDT | 10.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 545 | 16,752 | 167.97% |
| AMC240621C00011000 | 2024-04-26 3:17PM EDT | 11.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 16 | 1,638 | 173.44% |
| AMC240621C00012000 | 2024-04-26 3:38PM EDT | 12.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 249 | 4,160 | 182.03% |
| AMC240621C00013000 | 2024-04-26 3:16PM EDT | 13.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 41 | 2,661 | 187.50% |
| AMC240621C00014000 | 2024-04-26 3:30PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 54 | 3,446 | 195.31% |
| AMC240621C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 139 | 5,162 | 198.44% |
| AMC240621C00016000 | 2024-04-26 3:41PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 66 | 3,426 | 204.69% |
| AMC240621C00017000 | 2024-04-26 2:29PM EDT | 17.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 13 | 2,353 | 204.69% |
| AMC240621C00018000 | 2024-04-26 11:59AM EDT | 18.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 2,099 | 212.50% |
| AMC240621C00019000 | 2024-04-25 1:39PM EDT | 19.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 1,787 | 210.94% |
| AMC240621C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,680 | 50,810 | 218.75% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240621P00001000 | 2024-04-26 11:02AM EDT | 1.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 16,894 | 181.25% |
| AMC240621P00001500 | 2024-04-24 12:14PM EDT | 1.50 | 0.09 | 0.00 | 0.17 | +0.04 | +80.00% | 1 | 74 | 177.34% |
| AMC240621P00002000 | 2024-04-26 3:54PM EDT | 2.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1,156 | 19,179 | 133.59% |
| AMC240621P00002500 | 2024-04-26 3:58PM EDT | 2.50 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 375 | 2,450 | 120.70% |
| AMC240621P00003000 | 2024-04-26 3:37PM EDT | 3.00 | 0.35 | 0.36 | 0.39 | -0.08 | -18.60% | 208 | 13,780 | 113.28% |
| AMC240621P00003500 | 2024-04-26 12:53PM EDT | 3.50 | 0.62 | 0.60 | 0.66 | -0.11 | -15.07% | 48 | 334 | 110.16% |
| AMC240621P00004000 | 2024-04-26 1:49PM EDT | 4.00 | 0.98 | 0.95 | 1.00 | -0.12 | -10.91% | 528 | 17,521 | 112.11% |
| AMC240621P00005000 | 2024-04-26 2:27PM EDT | 5.00 | 1.79 | 1.75 | 1.85 | -0.19 | -9.60% | 50 | 10,134 | 117.97% |
| AMC240621P00005500 | 2024-04-26 2:47PM EDT | 5.50 | 2.24 | 2.04 | 2.30 | -0.34 | -13.18% | 1 | 13 | 97.66% |
| AMC240621P00006000 | 2024-04-24 1:11PM EDT | 6.00 | 2.80 | 2.58 | 2.87 | -0.06 | -2.10% | 1 | 1,430 | 126.56% |
| AMC240621P00007000 | 2024-04-23 1:57PM EDT | 7.00 | 3.63 | 3.65 | 3.75 | 0.00 | - | 2 | 951 | 139.06% |
| AMC240621P00008000 | 2024-04-24 10:15AM EDT | 8.00 | 4.60 | 4.05 | 5.25 | 0.00 | - | 1 | 299 | 135.94% |
| AMC240621P00009000 | 2024-04-16 11:35AM EDT | 9.00 | 6.40 | 5.55 | 6.30 | 0.00 | - | 7 | 112 | 232.03% |
| AMC240621P00010000 | 2024-04-23 10:25AM EDT | 10.00 | 6.60 | 6.55 | 7.35 | 0.00 | - | 2 | 109 | 251.56% |
| AMC240621P00011000 | 2024-04-18 9:49AM EDT | 11.00 | 8.20 | 7.45 | 8.25 | 0.00 | - | 2 | 295 | 239.06% |
| AMC240621P00012000 | 2024-04-04 9:30AM EDT | 12.00 | 8.80 | 8.30 | 9.45 | 0.00 | - | 15 | 32 | 255.86% |
| AMC240621P00013000 | 2024-04-24 12:51PM EDT | 13.00 | 9.80 | 9.50 | 10.45 | 0.00 | - | 2 | 6 | 289.45% |
| AMC240621P00014000 | 2024-03-21 10:35AM EDT | 14.00 | 9.75 | 9.90 | 11.70 | 0.00 | - | 4 | 4 | 253.13% |
| AMC240621P00015000 | 2024-04-16 10:43AM EDT | 15.00 | 12.40 | 11.50 | 13.10 | 0.00 | - | 2 | 10 | 375.00% |
| AMC240621P00016000 | 2024-03-12 11:31AM EDT | 16.00 | 11.65 | 13.15 | 13.30 | 0.00 | - | - | 0 | 367.97% |
| AMC240621P00017000 | 2023-12-18 11:43AM EDT | 17.00 | 10.52 | 12.45 | 12.75 | 0.00 | - | 1 | 7 | 0.00% |
| AMC240621P00019000 | 2023-10-20 1:13PM EDT | 19.00 | 10.25 | 11.60 | 11.85 | 0.00 | - | 16 | 8 | 0.00% |
| AMC240621P00020000 | 2024-03-06 1:18PM EDT | 20.00 | 15.35 | 15.90 | 18.05 | 0.00 | - | 10 | 0 | 338.67% |
© 2024 Yahoo. All rights reserved.