AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317C00003000 | 2022-07-26 12:10PM EST | 3.00 | 11.10 | 22.25 | 22.65 | 0.00 | - | - | 0 | 0.00% |
| AMC230317C00004000 | 2022-08-05 1:58PM EST | 4.00 | 18.00 | 21.25 | 21.75 | 0.00 | - | 2 | 4 | 0.00% |
| AMC230317C00005000 | 2022-08-10 2:49PM EST | 5.00 | 18.50 | 20.25 | 20.80 | +1.50 | +8.82% | 3 | 80 | 0.00% |
| AMC230317C00006000 | 2022-08-10 1:11PM EST | 6.00 | 17.06 | 19.35 | 19.95 | +3.14 | +22.56% | 23 | 89 | 0.00% |
| AMC230317C00007000 | 2022-08-10 1:22PM EST | 7.00 | 16.20 | 18.55 | 19.10 | +0.33 | +2.08% | 10 | 73 | 0.00% |
| AMC230317C00008000 | 2022-08-10 10:35AM EST | 8.00 | 15.15 | 17.55 | 18.60 | -0.02 | -0.13% | 2 | 33 | 0.00% |
| AMC230317C00009000 | 2022-08-11 9:19AM EST | 9.00 | 15.75 | 16.90 | 17.50 | +1.25 | +8.62% | 10 | 18 | 0.00% |
| AMC230317C00010000 | 2022-08-10 1:54PM EST | 10.00 | 14.55 | 16.20 | 17.00 | +0.63 | +4.53% | 1 | 38 | 0.00% |
| AMC230317C00011000 | 2022-08-08 1:29PM EST | 11.00 | 15.80 | 15.35 | 16.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMC230317C00012000 | 2022-08-11 12:37PM EST | 12.00 | 15.11 | 14.75 | 15.55 | +0.13 | +0.87% | 1 | 16 | 0.00% |
| AMC230317C00013000 | 2022-08-10 1:22PM EST | 13.00 | 12.50 | 14.30 | 14.95 | +0.52 | +4.34% | 19 | 20 | 0.00% |
| AMC230317C00014000 | 2022-08-08 8:48AM EST | 14.00 | 13.75 | 13.75 | 14.45 | 0.00 | - | 19 | 30 | 0.00% |
| AMC230317C00015000 | 2022-08-11 12:44PM EST | 15.00 | 13.25 | 13.20 | 13.65 | +2.55 | +23.83% | 14 | 451 | 0.00% |
| AMC230317C00016000 | 2022-08-09 11:44AM EST | 16.00 | 10.35 | 12.65 | 13.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMC230317C00017000 | 2022-08-11 12:42PM EST | 17.00 | 12.13 | 12.10 | 12.40 | +1.98 | +19.51% | 7 | 115 | 0.00% |
| AMC230317C00018000 | 2022-08-11 12:53PM EST | 18.00 | 11.55 | 11.70 | 12.00 | +2.20 | +23.53% | 12 | 176 | 0.00% |
| AMC230317C00019000 | 2022-08-10 2:31PM EST | 19.00 | 9.77 | 11.20 | 11.50 | +0.47 | +5.05% | 6 | 116 | 0.00% |
| AMC230317C00020000 | 2022-08-11 10:23AM EST | 20.00 | 10.31 | 10.80 | 11.25 | +2.06 | +24.97% | 11 | 231 | 0.00% |
| AMC230317C00021000 | 2022-08-11 9:56AM EST | 21.00 | 10.10 | 10.35 | 10.95 | +1.75 | +20.96% | 7 | 42 | 0.00% |
| AMC230317C00022000 | 2022-08-11 12:44PM EST | 22.00 | 10.00 | 9.95 | 10.60 | +2.05 | +25.79% | 25 | 724 | 0.00% |
| AMC230317C00023000 | 2022-08-11 10:50AM EST | 23.00 | 8.85 | 9.60 | 9.90 | +1.15 | +14.94% | 81 | 35 | 0.00% |
| AMC230317C00024000 | 2022-08-11 10:11AM EST | 24.00 | 9.01 | 9.25 | 9.65 | +2.16 | +31.53% | 1 | 166 | 0.00% |
| AMC230317C00025000 | 2022-08-11 12:44PM EST | 25.00 | 9.19 | 8.95 | 9.60 | +2.14 | +30.35% | 4 | 466 | 0.00% |
| AMC230317C00026000 | 2022-08-11 12:46PM EST | 26.00 | 8.65 | 8.65 | 9.15 | +1.65 | +23.57% | 117 | 542 | 0.00% |
| AMC230317C00027000 | 2022-08-11 10:37AM EST | 27.00 | 8.05 | 8.35 | 8.70 | +1.14 | +16.50% | 9 | 189 | 0.00% |
| AMC230317C00028000 | 2022-08-10 11:44AM EST | 28.00 | 6.00 | 8.10 | 8.40 | -0.59 | -8.95% | 3 | 28 | 0.00% |
| AMC230317C00029000 | 2022-08-08 12:43PM EST | 29.00 | 8.50 | 7.85 | 8.30 | 0.00 | - | 10 | 84 | 0.00% |
| AMC230317C00030000 | 2022-08-11 1:07PM EST | 30.00 | 7.40 | 7.60 | 7.95 | +1.90 | +34.55% | 426 | 454 | 0.00% |
| AMC230317C00031000 | 2022-08-11 9:04AM EST | 31.00 | 7.73 | 7.35 | 7.70 | +0.13 | +1.71% | 1 | 57 | 0.00% |
| AMC230317C00032000 | 2022-08-11 9:48AM EST | 32.00 | 6.88 | 7.10 | 7.45 | +1.63 | +31.05% | 2 | 18 | 0.00% |
| AMC230317C00033000 | 2022-08-11 9:46AM EST | 33.00 | 6.91 | 6.90 | 7.50 | +1.66 | +31.62% | 1 | 117 | 0.00% |
| AMC230317C00034000 | 2022-08-11 9:46AM EST | 34.00 | 6.80 | 6.70 | 7.05 | +6.80 | - | 3 | 0 | 0.00% |
| AMC230317C00035000 | 2022-08-11 9:34AM EST | 35.00 | 6.97 | 6.50 | 6.90 | +2.23 | +47.05% | 5 | 539 | 0.00% |
| AMC230317C00036000 | 2022-08-09 9:31AM EST | 36.00 | 5.10 | 6.30 | 6.95 | 0.00 | - | 8 | 8 | 0.00% |
| AMC230317C00037000 | 2022-08-10 1:51PM EST | 37.00 | 5.20 | 6.15 | 6.70 | +5.20 | - | - | 4 | 0.00% |
| AMC230317C00040000 | 2022-08-11 12:52PM EST | 40.00 | 5.65 | 5.65 | 6.00 | +1.40 | +32.94% | 32 | 8 | 1,418.75% |
| AMC230317C00041000 | 2022-08-11 9:42AM EST | 41.00 | 5.37 | 5.55 | 6.05 | +1.21 | +29.09% | 1 | 374 | 1,400.00% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230317P00003000 | 2022-08-11 12:43PM EST | 3.00 | 0.15 | 0.08 | 0.20 | -0.17 | -53.12% | 1 | 3 | 176.56% |
| AMC230317P00004000 | 2022-08-08 11:00AM EST | 4.00 | 0.40 | 0.12 | 0.91 | 0.00 | - | - | 1 | 199.22% |
| AMC230317P00005000 | 2022-08-11 12:01PM EST | 5.00 | 0.52 | 0.34 | 0.98 | -0.04 | -7.14% | 6 | 240 | 153.13% |
| AMC230317P00006000 | 2022-08-04 1:31PM EST | 6.00 | 0.68 | 0.04 | 0.90 | 0.00 | - | - | 9 | 63.09% |
| AMC230317P00007000 | 2022-08-10 11:02AM EST | 7.00 | 1.03 | 0.21 | 1.05 | +0.06 | +6.19% | 20 | 26 | 51.17% |
| AMC230317P00008000 | 2022-08-11 8:46AM EST | 8.00 | 1.20 | 1.04 | 1.34 | -0.14 | -10.45% | 10 | 112 | 0.00% |
| AMC230317P00009000 | 2022-08-11 10:36AM EST | 9.00 | 1.47 | 1.42 | 1.54 | -0.12 | -7.55% | 2 | 94 | 0.00% |
| AMC230317P00010000 | 2022-08-11 12:49PM EST | 10.00 | 1.79 | 1.75 | 1.86 | -0.11 | -5.79% | 75 | 209 | 0.00% |
| AMC230317P00011000 | 2022-08-10 2:07PM EST | 11.00 | 2.26 | 2.09 | 2.21 | +0.09 | +4.15% | 50 | 213 | 0.00% |
| AMC230317P00012000 | 2022-08-10 9:20AM EST | 12.00 | 2.80 | 2.47 | 2.58 | +0.20 | +7.69% | 1 | 174 | 0.00% |
| AMC230317P00013000 | 2022-08-10 9:48AM EST | 13.00 | 3.10 | 2.86 | 2.99 | -0.10 | -3.12% | 2 | 16 | 0.00% |
| AMC230317P00014000 | 2022-08-09 11:39AM EST | 14.00 | 3.60 | 3.25 | 3.45 | 0.00 | - | 3 | 26 | 0.00% |
| AMC230317P00015000 | 2022-08-11 9:37AM EST | 15.00 | 3.70 | 3.75 | 3.90 | -0.45 | -10.84% | 3 | 340 | 0.00% |
| AMC230317P00016000 | 2022-08-08 9:12AM EST | 16.00 | 4.45 | 4.15 | 4.35 | 0.00 | - | 1 | 20 | 0.00% |
| AMC230317P00017000 | 2022-08-11 9:20AM EST | 17.00 | 4.70 | 4.75 | 4.85 | -0.45 | -8.74% | 7 | 28 | 0.00% |
| AMC230317P00018000 | 2022-08-11 9:15AM EST | 18.00 | 5.15 | 5.25 | 5.40 | -0.44 | -7.87% | 3 | 311 | 0.00% |
| AMC230317P00019000 | 2022-08-11 12:24PM EST | 19.00 | 5.92 | 5.80 | 5.95 | -0.68 | -10.30% | 4 | 62 | 0.00% |
| AMC230317P00020000 | 2022-08-11 1:07PM EST | 20.00 | 6.52 | 6.35 | 6.55 | -0.08 | -1.21% | 3 | 122 | 0.00% |
| AMC230317P00021000 | 2022-08-11 11:46AM EST | 21.00 | 7.15 | 6.95 | 7.15 | -0.32 | -4.28% | 1 | 360 | 0.00% |
| AMC230317P00022000 | 2022-08-11 8:36AM EST | 22.00 | 7.65 | 7.50 | 7.75 | -0.65 | -7.83% | 2 | 91 | 0.00% |
| AMC230317P00023000 | 2022-08-11 12:22PM EST | 23.00 | 8.25 | 8.20 | 8.40 | -0.49 | -5.61% | 67 | 9 | 0.00% |
| AMC230317P00024000 | 2022-08-11 12:46PM EST | 24.00 | 8.92 | 8.85 | 9.05 | -0.56 | -5.91% | 4 | 8 | 0.00% |
| AMC230317P00025000 | 2022-08-11 9:27AM EST | 25.00 | 9.65 | 9.50 | 9.70 | -0.85 | -8.10% | 96 | 53 | 0.00% |
| AMC230317P00026000 | 2022-08-11 9:17AM EST | 26.00 | 10.05 | 10.20 | 10.40 | -0.95 | -8.64% | 1 | 7 | 0.00% |
| AMC230317P00027000 | 2022-08-09 11:31AM EST | 27.00 | 11.80 | 10.85 | 11.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMC230317P00028000 | 2022-08-04 9:02AM EST | 28.00 | 13.48 | 11.55 | 11.85 | 0.00 | - | - | 1 | 0.00% |
| AMC230317P00029000 | 2022-08-11 12:56PM EST | 29.00 | 12.60 | 12.30 | 12.55 | +0.03 | +0.24% | 9 | 26 | 0.00% |
| AMC230317P00030000 | 2022-08-11 1:33PM EST | 30.00 | 13.25 | 13.05 | 13.30 | +0.13 | +0.99% | 518 | 2 | 0.00% |
| AMC230317P00031000 | 2022-08-05 1:53PM EST | 31.00 | 14.64 | 13.85 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| AMC230317P00032000 | 2022-08-08 9:16AM EST | 32.00 | 15.00 | 14.55 | 14.85 | 0.00 | - | - | 1 | 0.00% |
| AMC230317P00034000 | 2022-08-11 8:30AM EST | 34.00 | 16.80 | 16.15 | 16.45 | +16.80 | - | 2 | 0 | 0.00% |
| AMC230317P00035000 | 2022-08-11 9:16AM EST | 35.00 | 16.75 | 16.85 | 17.25 | -0.49 | -2.84% | 3 | 14 | 0.00% |
| AMC230317P00041000 | 2022-08-09 10:57AM EST | 41.00 | 23.25 | 21.85 | 22.20 | 0.00 | - | 10 | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.
