AMC - AMC Entertainment Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC200124C00005000 | 2020-01-15 11:03AM EST | 5.00 | 2.30 | 2.15 | 2.40 | 0.00 | - | - | 1 | 328.13% |
| AMC200124C00005500 | 2020-01-14 1:05PM EST | 5.50 | 1.36 | 1.65 | 1.85 | 0.00 | - | 576 | 106 | 237.50% |
| AMC200124C00006000 | 2020-01-14 12:40PM EST | 6.00 | 1.15 | 1.15 | 1.35 | -0.05 | -4.17% | 4 | 3 | 178.13% |
| AMC200124C00006500 | 2020-01-16 11:50AM EST | 6.50 | 0.80 | 0.70 | 0.85 | 0.00 | - | 13 | 117 | 132.81% |
| AMC200124C00007000 | 2020-01-17 3:48PM EST | 7.00 | 0.35 | 0.35 | 0.40 | -0.09 | -20.45% | 43 | 475 | 107.81% |
| AMC200124C00007500 | 2020-01-17 3:52PM EST | 7.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 175 | 1,643 | 95.31% |
| AMC200124C00008000 | 2020-01-17 2:38PM EST | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 267 | 89.06% |
| AMC200124C00008500 | 2020-01-06 10:19AM EST | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 435 | 123.44% |
| AMC200124C00009000 | 2020-01-08 2:01PM EST | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 26 | 153.13% |
| AMC200124C00009500 | 2020-01-09 12:38PM EST | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 181.25% |
| AMC200124C00010000 | 2019-12-19 11:56AM EST | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 206.25% |
| AMC200124C00010500 | 2019-12-19 10:20AM EST | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 231.25% |
| AMC200124C00011000 | 2019-12-17 9:57AM EST | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 253.13% |
| AMC200124C00011500 | 2019-12-16 9:41AM EST | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 275.00% |
| AMC200124C00012000 | 2019-12-16 1:57PM EST | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 293.75% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC200124P00005500 | 2020-01-09 10:42AM EST | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 184.38% |
| AMC200124P00006000 | 2020-01-09 3:47PM EST | 6.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 16 | 65 | 134.38% |
| AMC200124P00006500 | 2020-01-17 2:41PM EST | 6.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 21 | 109 | 85.94% |
| AMC200124P00007000 | 2020-01-17 3:58PM EST | 7.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 193 | 156 | 78.91% |
| AMC200124P00007500 | 2020-01-17 2:33PM EST | 7.50 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 3 | 407 | 64.06% |
| AMC200124P00008000 | 2020-01-17 3:16PM EST | 8.00 | 0.88 | 0.70 | 0.90 | -0.49 | -35.77% | 20 | 113 | 126.56% |
| AMC200124P00008500 | 2019-12-16 12:08AM EST | 8.50 | 0.75 | 1.05 | 1.40 | 0.00 | - | - | 0 | 167.97% |
| AMC200124P00009000 | 2020-01-15 3:55PM EST | 9.00 | 1.91 | 1.70 | 1.85 | 0.00 | - | 20 | 2 | 159.38% |
| AMC200124P00010000 | 2019-12-05 10:41AM EST | 10.00 | 2.09 | 2.55 | 2.90 | 0.00 | - | - | 0 | 267.19% |
| AMC200124P00011000 | 2020-01-16 2:17PM EST | 11.00 | 3.77 | 3.60 | 3.90 | 0.00 | - | 20 | 15 | 320.31% |