Canada markets close in 3 hours 18 minutes

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.67-0.46 (-3.25%)
As of 12:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC220701C000030002022-06-27 9:39AM EDT3.009.6510.4010.550.00-200.00%
AMC220701C000040002022-05-25 9:51AM EDT4.006.508.208.450.00--00.00%
AMC220701C000050002022-06-27 11:29AM EDT5.008.308.358.500.00-10500.00%
AMC220701C000055002022-06-27 9:30AM EDT5.506.407.858.000.00-110.00%
AMC220701C000060002022-06-28 9:46AM EDT6.007.947.407.50+1.14+16.76%800.00%
AMC220701C000065002022-06-27 12:26PM EDT6.506.956.857.000.00-210.00%
AMC220701C000070002022-06-27 12:48PM EDT7.006.606.356.550.00-1300.00%
AMC220701C000075002022-06-27 1:10PM EDT7.506.485.906.00+0.18+2.86%190.00%
AMC220701C000080002022-06-27 3:29PM EDT8.006.105.405.500.00-72510.00%
AMC220701C000085002022-06-27 3:06PM EDT8.505.454.855.000.00-830.00%
AMC220701C000090002022-06-27 3:55PM EDT9.005.084.404.500.00-1790.00%
AMC220701C000095002022-06-28 9:43AM EDT9.504.303.854.00-0.40-8.51%270.00%
AMC220701C000100002022-06-28 11:06AM EDT10.003.403.353.50-0.70-17.07%351220.00%
AMC220701C000105002022-06-28 12:14PM EDT10.502.942.912.99-0.61-17.18%621710.00%
AMC220701C000110002022-06-28 12:17PM EDT11.002.412.432.49-0.69-22.26%877490.00%
AMC220701C000115002022-06-28 12:09PM EDT11.502.001.972.03-0.70-25.93%1261,2650.00%
AMC220701C000120002022-06-28 12:24PM EDT12.001.571.541.59-0.69-30.53%9474,1810.00%
AMC220701C000125002022-06-28 12:19PM EDT12.501.201.161.19-0.65-35.14%7625,26354.69%
AMC220701C000130002022-06-28 12:24PM EDT13.000.860.850.86-0.60-41.10%3,08612,85378.91%
AMC220701C000135002022-06-28 12:27PM EDT13.500.610.600.61-0.49-44.55%5,2138,25290.63%
AMC220701C000140002022-06-28 12:26PM EDT14.000.420.410.43-0.48-53.33%17,11010,37898.44%
AMC220701C000145002022-06-28 12:26PM EDT14.500.280.280.29-0.38-57.58%8,3266,671104.30%
AMC220701C000150002022-06-28 12:26PM EDT15.000.200.200.21-0.33-62.26%19,72514,181112.11%
AMC220701C000155002022-06-28 12:27PM EDT15.500.160.140.16-0.25-60.98%2,1823,667119.53%
AMC220701C000160002022-06-28 12:26PM EDT16.000.120.110.12-0.22-64.71%6,1057,206127.34%
AMC220701C000165002022-06-28 12:25PM EDT16.500.090.080.09-0.19-67.86%6,1624,808132.81%
AMC220701C000170002022-06-28 12:25PM EDT17.000.080.070.08-0.17-68.00%6,9195,819143.75%
AMC220701C000175002022-06-28 12:24PM EDT17.500.070.050.07-0.13-65.00%5,2315,741150.00%
AMC220701C000180002022-06-28 12:23PM EDT18.000.060.050.06-0.12-66.67%2,5267,430159.38%
AMC220701C000185002022-06-28 12:21PM EDT18.500.050.040.05-0.11-68.75%337799165.63%
AMC220701C000190002022-06-28 12:09PM EDT19.000.040.030.04-0.11-73.33%1,2222,375168.75%
AMC220701C000195002022-06-28 12:15PM EDT19.500.040.030.04-0.10-71.43%255790179.69%
AMC220701C000200002022-06-28 12:26PM EDT20.000.040.030.04-0.08-66.67%5,65010,454190.63%
AMC220701C000205002022-06-28 12:22PM EDT20.500.030.020.03-0.09-75.00%3131,397189.06%
AMC220701C000210002022-06-28 11:34AM EDT21.000.030.020.03-0.08-72.73%3691,898198.44%
AMC220701C000215002022-06-28 12:18PM EDT21.500.020.020.03-0.11-84.62%177195206.25%
AMC220701C000220002022-06-28 12:24PM EDT22.000.020.020.03-0.08-80.00%4672,478215.63%
AMC220701C000225002022-06-28 12:15PM EDT22.500.020.020.03-0.08-80.00%277811225.00%
AMC220701C000230002022-06-28 12:20PM EDT23.000.010.010.02-0.08-88.89%7154,239215.63%
AMC220701C000235002022-06-28 12:01PM EDT23.500.020.010.03-0.07-77.78%2241,366234.38%
AMC220701C000240002022-06-28 11:57AM EDT24.000.020.010.03-0.06-75.00%981,592240.63%
AMC220701C000245002022-06-28 11:21AM EDT24.500.020.010.03-0.06-75.00%126883246.88%
AMC220701C000250002022-06-28 12:00PM EDT25.000.020.010.03-0.07-77.78%1,1447,027256.25%
AMC220701C000255002022-06-28 11:33AM EDT25.500.010.010.02-0.07-87.50%532865253.13%
AMC220701C000260002022-06-28 12:04PM EDT26.000.010.010.02-0.06-85.71%1791,437259.38%
AMC220701C000270002022-06-28 12:27PM EDT27.000.020.020.02-0.04-66.67%2,68912,845281.25%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC220701P000030002022-06-27 3:39PM EDT3.000.010.000.010.00-415550.00%
AMC220701P000040002022-06-15 9:41AM EDT4.000.020.000.010.00-20374450.00%
AMC220701P000050002022-06-21 9:51AM EDT5.000.010.000.010.00-14465375.00%
AMC220701P000055002022-06-21 3:10PM EDT5.500.010.000.010.00-3340337.50%
AMC220701P000060002022-06-27 2:54PM EDT6.000.010.000.010.00-148207312.50%
AMC220701P000065002022-06-27 1:40PM EDT6.500.010.000.010.00-47199275.00%
AMC220701P000070002022-06-27 3:58PM EDT7.000.010.000.010.00-1,0661,232250.00%
AMC220701P000075002022-06-27 2:50PM EDT7.500.010.000.010.00-33673225.00%
AMC220701P000080002022-06-27 3:39PM EDT8.000.010.000.010.00-511,559206.25%
AMC220701P000085002022-06-28 10:38AM EDT8.500.010.000.020.00-82,738203.13%
AMC220701P000090002022-06-28 12:26PM EDT9.000.010.000.010.00-1,0422,299162.50%
AMC220701P000095002022-06-28 12:26PM EDT9.500.010.010.02-0.01-50.00%1931,589168.75%
AMC220701P000100002022-06-28 12:26PM EDT10.000.030.020.030.00-1,18710,124162.50%
AMC220701P000105002022-06-28 12:21PM EDT10.500.030.030.04-0.01-25.00%8142,588150.00%
AMC220701P000110002022-06-28 12:23PM EDT11.000.060.050.06-0.01-14.29%9834,655140.63%
AMC220701P000115002022-06-28 12:26PM EDT11.500.090.090.10-0.02-18.18%1,2893,662135.16%
AMC220701P000120002022-06-28 12:25PM EDT12.000.180.170.18+0.01+5.88%4,2756,397135.16%
AMC220701P000125002022-06-28 12:27PM EDT12.500.290.290.30+0.03+11.54%2,6394,562135.16%
AMC220701P000130002022-06-28 12:26PM EDT13.000.470.470.48+0.10+27.03%6,3175,524137.50%
AMC220701P000135002022-06-28 12:25PM EDT13.500.720.720.73+0.16+28.57%7,9413,360142.58%
AMC220701P000140002022-06-28 12:26PM EDT14.001.041.041.05+0.27+35.06%5,3144,773150.78%
AMC220701P000145002022-06-28 12:25PM EDT14.501.421.401.43+0.30+26.79%2,0461,597160.55%
AMC220701P000150002022-06-28 12:24PM EDT15.001.811.811.83+0.35+23.97%1,2321,745170.90%
AMC220701P000155002022-06-28 12:08PM EDT15.502.272.232.33+0.33+17.01%152269187.50%
AMC220701P000160002022-06-28 12:06PM EDT16.002.752.712.77+0.41+17.52%30235201.56%
AMC220701P000165002022-06-28 11:22AM EDT16.503.003.153.30+0.14+4.90%1649218.75%
AMC220701P000170002022-06-28 11:40AM EDT17.003.503.653.75+0.25+7.69%3591232.03%
AMC220701P000175002022-06-28 12:02PM EDT17.504.274.154.25+0.43+11.20%8137249.61%
AMC220701P000180002022-06-28 11:57AM EDT18.004.804.604.75+0.50+11.63%105148260.16%
AMC220701P000185002022-06-28 10:34AM EDT18.504.755.105.25+0.30+6.74%519275.78%
AMC220701P000190002022-06-27 3:33PM EDT19.005.075.555.750.00-22154283.59%
AMC220701P000195002022-06-28 10:14AM EDT19.505.606.106.20+0.04+0.72%214298.05%
AMC220701P000200002022-06-28 11:50AM EDT20.006.706.556.75+0.64+10.56%272185311.72%
AMC220701P000205002022-06-27 1:05PM EDT20.507.237.107.20+0.25+3.58%1013324.61%
AMC220701P000210002022-06-27 3:40PM EDT21.007.687.557.70+0.58+8.17%1042329.69%
AMC220701P000215002022-06-23 9:37AM EDT21.509.258.058.300.00--1357.03%
AMC220701P000220002022-06-28 12:21PM EDT22.008.668.608.75+0.94+12.18%228368.75%
AMC220701P000230002022-06-28 10:58AM EDT23.009.559.609.70-0.80-7.73%10100382.81%
AMC220701P000240002022-06-27 2:36PM EDT24.0010.3010.5510.70+0.54+5.53%117395.31%
AMC220701P000245002022-06-24 1:15PM EDT24.5012.5011.1011.200.00-3535414.06%
AMC220701P000250002022-06-27 3:12PM EDT25.0011.0011.5511.700.00-17988414.84%
AMC220701P000260002022-06-27 1:47PM EDT26.0012.2512.5512.700.00-32433.59%
AMC220701P000270002022-06-28 10:04AM EDT27.0012.9513.6013.70-0.10-0.77%331459.38%