AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240920C00000500 | 2024-04-22 1:42PM EDT | 0.50 | 3.60 | 2.60 | 3.70 | +3.60 | - | - | 1 | 370.31% |
| AMC240920C00001000 | 2024-04-26 9:57AM EDT | 1.00 | 2.38 | 2.27 | 2.54 | -0.20 | -7.75% | 1 | 95 | 177.34% |
| AMC240920C00001500 | 2024-04-26 12:31PM EDT | 1.50 | 2.15 | 1.87 | 2.27 | +2.15 | - | 4 | 40 | 133.98% |
| AMC240920C00002000 | 2024-04-26 3:29PM EDT | 2.00 | 1.50 | 1.59 | 1.91 | +0.04 | +2.74% | 11 | 262 | 134.38% |
| AMC240920C00002500 | 2024-04-22 10:12AM EDT | 2.50 | 1.25 | 0.94 | 1.57 | 0.00 | - | 2 | 3 | 97.27% |
| AMC240920C00003000 | 2024-04-26 3:55PM EDT | 3.00 | 1.06 | 1.02 | 1.12 | +0.19 | +21.84% | 149 | 7,081 | 107.23% |
| AMC240920C00003500 | 2024-04-26 3:50PM EDT | 3.50 | 0.87 | 0.83 | 0.89 | +0.06 | +7.41% | 39 | 633 | 105.66% |
| AMC240920C00004000 | 2024-04-26 3:34PM EDT | 4.00 | 0.72 | 0.67 | 0.72 | +0.08 | +12.50% | 59 | 13,350 | 104.88% |
| AMC240920C00004500 | 2024-04-26 12:03PM EDT | 4.50 | 0.63 | 0.39 | 0.60 | +0.12 | +23.53% | 5 | 92 | 96.48% |
| AMC240920C00005000 | 2024-04-26 3:44PM EDT | 5.00 | 0.50 | 0.43 | 0.51 | +0.08 | +19.05% | 143 | 10,356 | 105.47% |
| AMC240920C00005500 | 2024-04-26 3:56PM EDT | 5.50 | 0.43 | 0.28 | 0.43 | +0.05 | +13.16% | 10 | 32 | 101.17% |
| AMC240920C00006000 | 2024-04-26 3:36PM EDT | 6.00 | 0.37 | 0.33 | 0.38 | +0.05 | +15.63% | 40 | 1,892 | 109.77% |
| AMC240920C00007000 | 2024-04-26 1:02PM EDT | 7.00 | 0.31 | 0.25 | 0.31 | +0.08 | +34.78% | 116 | 1,081 | 113.67% |
| AMC240920C00008000 | 2024-04-26 2:02PM EDT | 8.00 | 0.23 | 0.22 | 0.25 | +0.02 | +9.52% | 21 | 915 | 117.97% |
| AMC240920C00009000 | 2024-04-26 3:52PM EDT | 9.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 163 | 4,862 | 123.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240920P00001000 | 2024-04-26 3:01PM EDT | 1.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 9,319 | 144.53% |
| AMC240920P00001500 | 2024-04-25 9:38AM EDT | 1.50 | 0.16 | 0.12 | 0.15 | 0.00 | - | 6 | 12 | 126.17% |
| AMC240920P00002000 | 2024-04-26 2:44PM EDT | 2.00 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 6 | 9,254 | 114.45% |
| AMC240920P00002500 | 2024-04-26 1:53PM EDT | 2.50 | 0.41 | 0.40 | 0.43 | -0.04 | -8.89% | 20 | 132 | 108.59% |
| AMC240920P00003000 | 2024-04-26 3:58PM EDT | 3.00 | 0.65 | 0.62 | 0.67 | -0.05 | -7.14% | 6,016 | 8,350 | 105.08% |
| AMC240920P00003500 | 2024-04-26 11:12AM EDT | 3.50 | 0.92 | 0.89 | 0.97 | -0.11 | -10.68% | 4 | 25 | 103.32% |
| AMC240920P00004000 | 2024-04-26 1:39PM EDT | 4.00 | 1.24 | 1.22 | 1.31 | -0.10 | -7.46% | 1 | 4,672 | 102.73% |
| AMC240920P00004500 | 2024-04-18 2:32PM EDT | 4.50 | 1.94 | 1.60 | 1.68 | 0.00 | - | - | 2 | 102.93% |
| AMC240920P00005000 | 2024-04-24 12:23PM EDT | 5.00 | 2.28 | 2.01 | 2.09 | 0.00 | - | 2 | 590 | 104.30% |
| AMC240920P00006000 | 2024-04-19 12:41PM EDT | 6.00 | 3.10 | 2.66 | 3.80 | 0.00 | - | 4 | 441 | 144.53% |
| AMC240920P00007000 | 2024-04-23 2:25PM EDT | 7.00 | 3.85 | 3.75 | 4.00 | 0.00 | - | 8 | 165 | 114.45% |
| AMC240920P00008000 | 2024-04-23 12:27PM EDT | 8.00 | 4.71 | 4.70 | 4.85 | 0.00 | - | 3 | 86 | 109.96% |
| AMC240920P00009000 | 2024-04-24 11:49AM EDT | 9.00 | 5.80 | 5.65 | 5.80 | 0.00 | - | 1 | 186 | 109.77% |
© 2024 Yahoo. All rights reserved.