Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC250117C00000500 | 2023-08-22 12:17PM EDT | 0.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 0.00% |
AMC250117C00001000 | 2024-03-28 2:05PM EDT | 1.00 | 2.78 | 2.70 | 2.90 | -0.57 | -17.01% | 32 | 170 | 111.72% |
AMC250117C00001500 | 2023-08-22 3:46PM EDT | 1.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 15 | 66 | 0.00% |
AMC250117C00002000 | 2024-03-28 1:47PM EDT | 2.00 | 2.06 | 2.05 | 2.10 | -0.46 | -18.25% | 18 | 709 | 102.73% |
AMC250117C00002500 | 2023-08-22 3:47PM EDT | 2.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 67 | 255 | 0.00% |
AMC250117C00003000 | 2024-03-28 2:51PM EDT | 3.00 | 1.45 | 1.48 | 1.54 | -0.37 | -20.33% | 68 | 465 | 95.51% |
AMC250117C00003500 | 2023-08-22 3:50PM EDT | 3.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 79 | 1,051 | 0.00% |
AMC250117C00004000 | 2024-03-28 3:57PM EDT | 4.00 | 1.08 | 1.05 | 1.13 | -0.43 | -28.48% | 778 | 1,574 | 91.02% |
AMC250117C00004500 | 2023-08-22 11:13AM EDT | 4.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 6.25% |
AMC250117C00005000 | 2024-03-28 3:58PM EDT | 5.00 | 0.83 | 0.80 | 0.84 | -0.34 | -29.06% | 410 | 2,932 | 90.43% |
AMC250117C00005500 | 2023-08-22 3:35PM EDT | 5.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 412 | 12.50% |
AMC250117C00007000 | 2023-08-22 3:46PM EDT | 7.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 105 | 3,911 | 25.00% |
AMC250117C00008000 | 2024-03-28 3:27PM EDT | 8.00 | 0.41 | 0.38 | 0.41 | -0.16 | -28.07% | 562 | 3,525 | 90.72% |
AMC250117C00010000 | 2024-03-28 3:43PM EDT | 10.00 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 506 | 14,081 | 92.97% |
AMC250117C00012000 | 2024-03-28 3:40PM EDT | 12.00 | 0.23 | 0.20 | 0.23 | -0.06 | -20.69% | 139 | 1,271 | 95.70% |
AMC250117C00015000 | 2024-03-28 3:52PM EDT | 15.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 369 | 10,638 | 98.83% |
AMC250117C00017000 | 2024-03-28 2:49PM EDT | 17.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 38 | 2,195 | 100.78% |
AMC250117C00020000 | 2024-03-28 3:44PM EDT | 20.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 422 | 6,544 | 105.47% |
AMC250117C00022000 | 2024-03-28 3:32PM EDT | 22.00 | 0.10 | 0.06 | 0.11 | -0.04 | -28.57% | 10 | 1,171 | 103.91% |
AMC250117C00025000 | 2024-03-28 3:26PM EDT | 25.00 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 291 | 4,193 | 110.16% |
AMC250117C00027000 | 2024-03-28 3:58PM EDT | 27.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 2,449 | 40,901 | 109.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC250117P00000500 | 2023-08-22 3:57PM EDT | 0.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 596 | 50.00% |
AMC250117P00001000 | 2024-03-28 3:10PM EDT | 1.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 205 | 26,940 | 121.09% |
AMC250117P00001500 | 2023-08-22 1:26PM EDT | 1.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 75 | 1,729 | 25.00% |
AMC250117P00002000 | 2024-03-28 12:52PM EDT | 2.00 | 0.35 | 0.32 | 0.36 | +0.03 | +9.38% | 26 | 2,413 | 100.39% |
AMC250117P00002500 | 2023-08-22 2:47PM EDT | 2.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 192 | 278 | 12.50% |
AMC250117P00003000 | 2024-03-28 3:55PM EDT | 3.00 | 0.76 | 0.73 | 0.77 | +0.10 | +15.15% | 2,273 | 11,084 | 91.80% |
AMC250117P00003500 | 2023-08-22 3:18PM EDT | 3.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 50 | 250 | 3.13% |
AMC250117P00004000 | 2024-03-28 3:28PM EDT | 4.00 | 1.31 | 1.27 | 1.34 | +0.16 | +13.91% | 363 | 3,714 | 85.94% |
AMC250117P00004500 | 2023-08-14 12:58PM EDT | 4.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
AMC250117P00005000 | 2024-03-28 3:28PM EDT | 5.00 | 2.06 | 1.97 | 2.03 | +0.23 | +12.57% | 432 | 6,457 | 82.91% |
AMC250117P00005500 | 2023-08-14 2:43PM EDT | 5.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
AMC250117P00007000 | 2023-08-22 11:13AM EDT | 7.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,313 | 0.00% |
AMC250117P00008000 | 2024-03-26 1:16PM EDT | 8.00 | 4.54 | 4.50 | 4.60 | +0.31 | +7.33% | 3 | 4,047 | 79.49% |
AMC250117P00010000 | 2024-03-28 11:10AM EDT | 10.00 | 6.35 | 6.35 | 6.45 | +0.25 | +4.10% | 80 | 2,122 | 74.41% |
AMC250117P00012000 | 2024-03-26 3:56PM EDT | 12.00 | 7.96 | 8.25 | 8.40 | 0.00 | - | 1 | 206 | 69.14% |
AMC250117P00015000 | 2024-03-28 9:32AM EDT | 15.00 | 11.15 | 11.25 | 11.35 | +0.55 | +5.19% | 1 | 475 | 70.31% |
AMC250117P00017000 | 2024-03-28 10:36AM EDT | 17.00 | 13.25 | 13.20 | 13.35 | +0.50 | +3.92% | 2 | 213 | 90.23% |
AMC250117P00020000 | 2024-03-21 1:52PM EDT | 20.00 | 15.80 | 16.20 | 16.35 | 0.00 | - | 1 | 1 | 96.88% |
AMC250117P00022000 | 2024-02-15 3:44PM EDT | 22.00 | 17.17 | 17.45 | 17.70 | 0.00 | - | 1 | 1 | 0.00% |
AMC250117P00025000 | 2024-01-19 2:23PM EDT | 25.00 | 20.60 | 19.65 | 20.70 | 0.00 | - | 1 | 4 | 0.00% |
AMC250117P00027000 | 2024-03-08 10:31AM EDT | 27.00 | 22.25 | 21.35 | 25.60 | 0.00 | - | 2 | 0 | 130.86% |