CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC210416C00001000 | 2021-04-12 1:48PM EDT | 1.00 | 7.75 | 7.50 | 7.75 | -0.75 | -8.82% | 17 | 31 | 750.00% |
| AMC210416C00002000 | 2021-04-12 1:52PM EDT | 2.00 | 6.74 | 6.50 | 6.65 | -1.01 | -13.03% | 8 | 86 | 643.75% |
| AMC210416C00003000 | 2021-04-12 11:35AM EDT | 3.00 | 5.85 | 5.55 | 5.65 | -0.55 | -8.59% | 11 | 0 | 475.00% |
| AMC210416C00004000 | 2021-04-12 1:36PM EDT | 4.00 | 4.75 | 4.55 | 5.10 | -0.68 | -12.52% | 15 | 509 | 548.44% |
| AMC210416C00005000 | 2021-04-12 2:04PM EDT | 5.00 | 3.75 | 3.55 | 3.80 | -0.65 | -14.77% | 82 | 0 | 295.31% |
| AMC210416C00005500 | 2021-04-12 12:50PM EDT | 5.50 | 3.30 | 3.05 | 3.60 | -0.85 | -20.48% | 42 | 22 | 357.81% |
| AMC210416C00006000 | 2021-04-12 3:02PM EDT | 6.00 | 2.67 | 2.50 | 2.81 | -0.73 | -21.47% | 189 | 2,866 | 190.63% |
| AMC210416C00006500 | 2021-04-12 3:59PM EDT | 6.50 | 2.18 | 2.03 | 2.41 | -0.73 | -25.09% | 87 | 104 | 201.56% |
| AMC210416C00007000 | 2021-04-12 3:58PM EDT | 7.00 | 1.61 | 1.59 | 1.91 | -0.84 | -34.29% | 2,424 | 4,079 | 175.78% |
| AMC210416C00007500 | 2021-04-12 3:57PM EDT | 7.50 | 1.16 | 1.17 | 1.29 | -0.82 | -41.41% | 293 | 323 | 125.78% |
| AMC210416C00008000 | 2021-04-12 3:59PM EDT | 8.00 | 0.80 | 0.79 | 0.90 | -0.77 | -49.04% | 1,505 | 2,917 | 121.88% |
| AMC210416C00008500 | 2021-04-12 3:59PM EDT | 8.50 | 0.56 | 0.54 | 0.55 | -0.59 | -51.30% | 3,857 | 1,128 | 121.09% |
| AMC210416C00009000 | 2021-04-12 3:59PM EDT | 9.00 | 0.35 | 0.36 | 0.37 | -0.47 | -57.32% | 15,195 | 6,446 | 129.69% |
| AMC210416C00009500 | 2021-04-12 3:59PM EDT | 9.50 | 0.24 | 0.23 | 0.26 | -0.34 | -58.62% | 9,715 | 10,956 | 137.89% |
| AMC210416C00010000 | 2021-04-12 3:59PM EDT | 10.00 | 0.18 | 0.17 | 0.18 | -0.26 | -59.09% | 15,968 | 50,129 | 148.44% |
| AMC210416C00010500 | 2021-04-12 3:53PM EDT | 10.50 | 0.13 | 0.13 | 0.14 | -0.21 | -61.76% | 4,558 | 15,323 | 160.94% |
| AMC210416C00011000 | 2021-04-12 3:58PM EDT | 11.00 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 9,291 | 43,371 | 175.78% |
| AMC210416C00011500 | 2021-04-12 3:52PM EDT | 11.50 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 2,268 | 0 | 192.19% |
| AMC210416C00012000 | 2021-04-12 3:59PM EDT | 12.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 12,599 | 24,950 | 200.00% |
| AMC210416C00012500 | 2021-04-12 3:58PM EDT | 12.50 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 1,203 | 3,868 | 217.97% |
| AMC210416C00013000 | 2021-04-12 3:59PM EDT | 13.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 8,485 | 17,923 | 228.13% |
| AMC210416C00013500 | 2021-04-12 3:33PM EDT | 13.50 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 494 | 0 | 239.06% |
| AMC210416C00014000 | 2021-04-12 3:38PM EDT | 14.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 2,414 | 11,164 | 250.00% |
| AMC210416C00014500 | 2021-04-12 3:25PM EDT | 14.50 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 574 | 2,341 | 259.38% |
| AMC210416C00015000 | 2021-04-12 3:55PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 4,860 | 35,746 | 268.75% |
| AMC210416C00015500 | 2021-04-12 3:56PM EDT | 15.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 141 | 0 | 279.69% |
| AMC210416C00016000 | 2021-04-12 3:58PM EDT | 16.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 566 | 5,666 | 287.50% |
| AMC210416C00016500 | 2021-04-12 3:43PM EDT | 16.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 94 | 631 | 287.50% |
| AMC210416C00017000 | 2021-04-12 3:24PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 275 | 2,760 | 303.13% |
| AMC210416C00017500 | 2021-04-12 2:39PM EDT | 17.50 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 273 | 506 | 293.75% |
| AMC210416C00018000 | 2021-04-12 3:41PM EDT | 18.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 582 | 0 | 293.75% |
| AMC210416C00019000 | 2021-04-12 2:15PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 239 | 1,459 | 328.13% |
| AMC210416C00020000 | 2021-04-12 3:47PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,793 | 0 | 343.75% |
| AMC210416C00021000 | 2021-04-12 3:59PM EDT | 21.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,487 | 16,412 | 353.13% |
| AMC210416C00022000 | 2021-04-12 3:39PM EDT | 22.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,921 | 7,514 | 368.75% |
| AMC210416C00023000 | 2021-04-12 2:59PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 924 | 371.88% |
| AMC210416C00024000 | 2021-04-12 1:32PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 351 | 0 | 362.50% |
| AMC210416C00025000 | 2021-04-12 2:49PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 207 | 1,602 | 396.88% |
| AMC210416C00026000 | 2021-04-12 3:28PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 87 | 799 | 409.38% |
| AMC210416C00027000 | 2021-04-12 1:53PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 231 | 570 | 418.75% |
| AMC210416C00028000 | 2021-04-12 3:56PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 224 | 5,140 | 431.25% |
| AMC210416C00029000 | 2021-04-12 3:39PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 691 | 5,983 | 412.50% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC210416P00001000 | 2021-04-12 11:01AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,062 | 750.00% |
| AMC210416P00002000 | 2021-04-12 11:48AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,851 | 500.00% |
| AMC210416P00003000 | 2021-04-05 2:38PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,775 | 375.00% |
| AMC210416P00004000 | 2021-04-12 2:21PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 4,160 | 275.00% |
| AMC210416P00005000 | 2021-04-12 3:57PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 593 | 12,115 | 193.75% |
| AMC210416P00005500 | 2021-04-12 3:47PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 294 | 406 | 196.88% |
| AMC210416P00006000 | 2021-04-12 3:47PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 842 | 5,708 | 162.50% |
| AMC210416P00006500 | 2021-04-12 3:57PM EDT | 6.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,105 | 588 | 143.75% |
| AMC210416P00007000 | 2021-04-12 3:58PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,463 | 5,934 | 129.69% |
| AMC210416P00007500 | 2021-04-12 3:57PM EDT | 7.50 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 5,045 | 1,913 | 119.53% |
| AMC210416P00008000 | 2021-04-12 3:59PM EDT | 8.00 | 0.21 | 0.19 | 0.21 | +0.09 | +75.00% | 11,456 | 13,283 | 114.06% |
| AMC210416P00008500 | 2021-04-12 3:59PM EDT | 8.50 | 0.43 | 0.40 | 0.43 | +0.22 | +104.76% | 10,173 | 0 | 118.36% |
| AMC210416P00009000 | 2021-04-12 3:59PM EDT | 9.00 | 0.74 | 0.71 | 0.75 | +0.35 | +89.74% | 11,332 | 0 | 126.17% |
| AMC210416P00009500 | 2021-04-12 3:58PM EDT | 9.50 | 1.17 | 1.08 | 1.17 | +0.52 | +80.00% | 4,825 | 5,546 | 137.89% |
| AMC210416P00010000 | 2021-04-12 3:58PM EDT | 10.00 | 1.59 | 1.49 | 1.61 | +0.58 | +57.43% | 3,572 | 0 | 146.88% |
| AMC210416P00010500 | 2021-04-12 3:46PM EDT | 10.50 | 2.05 | 1.98 | 2.08 | +0.65 | +46.43% | 450 | 2,475 | 166.41% |
| AMC210416P00011000 | 2021-04-12 3:52PM EDT | 11.00 | 2.55 | 2.45 | 2.60 | +0.70 | +37.84% | 5,328 | 13,431 | 188.28% |
| AMC210416P00011500 | 2021-04-12 3:02PM EDT | 11.50 | 2.95 | 2.81 | 3.35 | +0.62 | +26.61% | 85 | 0 | 232.81% |
| AMC210416P00012000 | 2021-04-12 3:44PM EDT | 12.00 | 3.35 | 3.45 | 3.65 | +0.57 | +20.50% | 179 | 3,462 | 241.41% |
| AMC210416P00012500 | 2021-04-12 3:37PM EDT | 12.50 | 4.03 | 3.80 | 4.05 | +0.63 | +18.53% | 46 | 331 | 190.63% |
| AMC210416P00013000 | 2021-04-12 3:41PM EDT | 13.00 | 4.55 | 4.10 | 4.75 | +0.85 | +22.97% | 128 | 2,138 | 204.69% |
| AMC210416P00013500 | 2021-04-12 12:26PM EDT | 13.50 | 4.80 | 4.90 | 5.05 | +0.48 | +11.11% | 1 | 0 | 256.25% |
| AMC210416P00014000 | 2021-04-12 3:00PM EDT | 14.00 | 5.40 | 5.35 | 5.55 | +0.63 | +13.21% | 50 | 2,673 | 254.69% |
| AMC210416P00014500 | 2021-04-09 3:47PM EDT | 14.50 | 5.57 | 5.90 | 6.05 | +0.40 | +7.74% | 2 | 107 | 285.94% |
| AMC210416P00015000 | 2021-04-12 3:51PM EDT | 15.00 | 6.44 | 6.40 | 6.55 | +0.74 | +12.98% | 114 | 0 | 298.44% |
| AMC210416P00015500 | 2021-04-07 2:20PM EDT | 15.50 | 5.60 | 6.90 | 7.05 | 0.00 | - | 11 | 0 | 311.72% |
| AMC210416P00016000 | 2021-04-12 3:20PM EDT | 16.00 | 7.35 | 7.40 | 7.70 | +0.54 | +7.93% | 2 | 735 | 368.75% |
| AMC210416P00016500 | 2021-04-08 10:30AM EDT | 16.50 | 6.83 | 7.90 | 8.05 | 0.00 | - | 7 | 48 | 335.94% |
| AMC210416P00017000 | 2021-04-12 12:23PM EDT | 17.00 | 8.15 | 8.25 | 8.65 | +0.08 | +0.99% | 15 | 257 | 328.13% |
| AMC210416P00017500 | 2021-04-12 9:30AM EDT | 17.50 | 8.10 | 8.90 | 9.05 | +0.10 | +1.25% | 1 | 45 | 357.81% |
| AMC210416P00018000 | 2021-04-09 2:37PM EDT | 18.00 | 9.00 | 9.40 | 9.75 | +0.25 | +2.86% | 2 | 391 | 429.69% |
| AMC210416P00019000 | 2021-04-06 3:13PM EDT | 19.00 | 8.85 | 10.35 | 10.85 | 0.00 | - | 1 | 311 | 464.06% |
| AMC210416P00020000 | 2021-04-12 12:23PM EDT | 20.00 | 11.35 | 11.10 | 11.85 | +0.60 | +5.58% | 28 | 0 | 407.81% |
| AMC210416P00021000 | 2021-04-01 3:15PM EDT | 21.00 | 12.00 | 12.20 | 12.70 | 0.00 | - | 31 | 121 | 403.13% |
| AMC210416P00022000 | 2021-04-05 9:56AM EDT | 22.00 | 12.10 | 13.05 | 13.80 | 0.00 | - | 3 | 101 | 390.63% |
| AMC210416P00023000 | 2021-04-06 9:44AM EDT | 23.00 | 12.80 | 14.05 | 14.85 | 0.00 | - | 10 | 0 | 432.81% |
| AMC210416P00024000 | 2021-04-08 1:26PM EDT | 24.00 | 14.47 | 15.25 | 15.85 | 0.00 | - | 8 | 128 | 525.00% |
| AMC210416P00025000 | 2021-04-12 12:09PM EDT | 25.00 | 16.20 | 16.00 | 16.80 | +1.25 | +8.36% | 1 | 43 | 387.50% |
| AMC210416P00026000 | 2021-04-12 12:09PM EDT | 26.00 | 17.18 | 16.95 | 17.80 | +0.48 | +2.87% | 16 | 46 | 678.13% |
| AMC210416P00027000 | 2021-04-12 3:35PM EDT | 27.00 | 18.20 | 18.05 | 18.55 | +1.20 | +7.06% | 3 | 55 | 567.19% |
| AMC210416P00028000 | 2021-04-09 3:15PM EDT | 28.00 | 18.55 | 18.95 | 19.85 | 0.00 | - | 5 | 98 | 418.75% |
| AMC210416P00029000 | 2021-04-06 12:44PM EDT | 29.00 | 18.95 | 20.00 | 20.80 | 0.00 | - | 3 | 14 | 431.25% |
© 2021 Verizon Media. All rights reserved.
