CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC200814C00000500 | 2020-08-10 11:38AM EDT | 0.50 | 4.20 | 4.10 | 4.25 | +0.25 | +6.33% | 1 | 0 | 1,775.00% |
| AMC200814C00001500 | 2020-08-10 1:37PM EDT | 1.50 | 3.05 | 3.10 | 3.20 | 0.00 | - | 1 | 8 | 815.63% |
| AMC200814C00002500 | 2020-08-10 2:32PM EDT | 2.50 | 1.97 | 2.07 | 2.25 | 0.00 | - | 1 | 0 | 496.88% |
| AMC200814C00003000 | 2020-08-07 2:36PM EDT | 3.00 | 1.96 | 1.58 | 1.73 | 0.00 | - | 20 | 9 | 368.75% |
| AMC200814C00004000 | 2020-08-11 3:24PM EDT | 4.00 | 0.64 | 0.60 | 0.68 | +0.15 | +30.61% | 158 | 906 | 156.25% |
| AMC200814C00004500 | 2020-08-11 3:31PM EDT | 4.50 | 0.20 | 0.19 | 0.27 | -0.03 | -13.04% | 350 | 1,846 | 106.25% |
| AMC200814C00005000 | 2020-08-11 3:35PM EDT | 5.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 1,535 | 2,670 | 106.25% |
| AMC200814C00005500 | 2020-08-11 3:19PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 431 | 1,285 | 121.88% |
| AMC200814C00006000 | 2020-08-11 3:00PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 174 | 1,155 | 143.75% |
| AMC200814C00006500 | 2020-08-11 12:51PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 274 | 175.00% |
| AMC200814C00007000 | 2020-08-11 10:08AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 381 | 187.50% |
| AMC200814C00007500 | 2020-08-10 9:34AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 150 | 212.50% |
| AMC200814C00008000 | 2020-08-10 11:13AM EDT | 8.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 181 | 321.88% |
| AMC200814C00008500 | 2020-08-07 2:53PM EDT | 8.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 14 | 250.00% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC200814P00000500 | 2020-08-10 9:39AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 900.00% |
| AMC200814P00001000 | 2020-08-10 9:31AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 2 | 50.00% |
| AMC200814P00002000 | 2020-08-07 3:48PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 588 | 100.00% |
| AMC200814P00002500 | 2020-08-10 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 235 | 50.00% |
| AMC200814P00003000 | 2020-08-10 3:00PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 290 | 1,000 | 187.50% |
| AMC200814P00003500 | 2020-08-11 3:20PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 136 | 1,661 | 156.25% |
| AMC200814P00004000 | 2020-08-11 3:26PM EDT | 4.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 425 | 2,444 | 118.75% |
| AMC200814P00004500 | 2020-08-11 3:19PM EDT | 4.50 | 0.13 | 0.10 | 0.14 | -0.14 | -51.85% | 395 | 991 | 77.34% |
| AMC200814P00005000 | 2020-08-11 12:13PM EDT | 5.00 | 0.39 | 0.43 | 0.52 | -0.28 | -41.79% | 39 | 131 | 82.81% |
| AMC200814P00005500 | 2020-08-11 9:42AM EDT | 5.50 | 0.88 | 0.80 | 1.16 | -0.24 | -21.43% | 2 | 49 | 140.63% |
| AMC200814P00006000 | 2020-08-11 3:20PM EDT | 6.00 | 1.34 | 1.35 | 1.49 | -0.20 | -12.99% | 3 | 7 | 196.88% |
| AMC200814P00006500 | 2020-08-07 2:41PM EDT | 6.50 | 2.18 | 1.71 | 2.06 | 0.00 | - | 2 | 0 | 304.69% |
| AMC200814P00007000 | 2020-08-10 9:43AM EDT | 7.00 | 2.40 | 2.18 | 2.50 | 0.00 | - | 1 | 6 | 284.38% |
| AMC200814P00007500 | 2020-08-11 1:18PM EDT | 7.50 | 2.68 | 2.76 | 2.99 | -0.87 | -24.51% | 1 | 1 | 303.13% |
| AMC200814P00009000 | 2020-08-07 9:36AM EDT | 9.00 | 4.70 | 4.25 | 4.50 | 0.00 | - | 1 | 30 | 396.88% |
© 2020 Verizon Media. All rights reserved.
