Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.62-0.80 (-8.49%)
At close: 4:00PM EDT

8.62 0.00 (0.00%)
After hours: 6:47PM EDT

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC210416C000010002021-04-12 1:48PM EDT1.007.757.507.75-0.75-8.82%1731750.00%
AMC210416C000020002021-04-12 1:52PM EDT2.006.746.506.65-1.01-13.03%886643.75%
AMC210416C000030002021-04-12 11:35AM EDT3.005.855.555.65-0.55-8.59%110475.00%
AMC210416C000040002021-04-12 1:36PM EDT4.004.754.555.10-0.68-12.52%15509548.44%
AMC210416C000050002021-04-12 2:04PM EDT5.003.753.553.80-0.65-14.77%820295.31%
AMC210416C000055002021-04-12 12:50PM EDT5.503.303.053.60-0.85-20.48%4222357.81%
AMC210416C000060002021-04-12 3:02PM EDT6.002.672.502.81-0.73-21.47%1892,866190.63%
AMC210416C000065002021-04-12 3:59PM EDT6.502.182.032.41-0.73-25.09%87104201.56%
AMC210416C000070002021-04-12 3:58PM EDT7.001.611.591.91-0.84-34.29%2,4244,079175.78%
AMC210416C000075002021-04-12 3:57PM EDT7.501.161.171.29-0.82-41.41%293323125.78%
AMC210416C000080002021-04-12 3:59PM EDT8.000.800.790.90-0.77-49.04%1,5052,917121.88%
AMC210416C000085002021-04-12 3:59PM EDT8.500.560.540.55-0.59-51.30%3,8571,128121.09%
AMC210416C000090002021-04-12 3:59PM EDT9.000.350.360.37-0.47-57.32%15,1956,446129.69%
AMC210416C000095002021-04-12 3:59PM EDT9.500.240.230.26-0.34-58.62%9,71510,956137.89%
AMC210416C000100002021-04-12 3:59PM EDT10.000.180.170.18-0.26-59.09%15,96850,129148.44%
AMC210416C000105002021-04-12 3:53PM EDT10.500.130.130.14-0.21-61.76%4,55815,323160.94%
AMC210416C000110002021-04-12 3:58PM EDT11.000.120.110.12-0.15-55.56%9,29143,371175.78%
AMC210416C000115002021-04-12 3:52PM EDT11.500.100.100.11-0.12-54.55%2,2680192.19%
AMC210416C000120002021-04-12 3:59PM EDT12.000.080.080.09-0.11-57.89%12,59924,950200.00%
AMC210416C000125002021-04-12 3:58PM EDT12.500.080.080.09-0.10-55.56%1,2033,868217.97%
AMC210416C000130002021-04-12 3:59PM EDT13.000.070.070.08-0.08-53.33%8,48517,923228.13%
AMC210416C000135002021-04-12 3:33PM EDT13.500.080.060.08-0.05-38.46%4940239.06%
AMC210416C000140002021-04-12 3:38PM EDT14.000.070.060.07-0.05-41.67%2,41411,164250.00%
AMC210416C000145002021-04-12 3:25PM EDT14.500.060.050.07-0.05-45.45%5742,341259.38%
AMC210416C000150002021-04-12 3:55PM EDT15.000.050.050.06-0.06-54.55%4,86035,746268.75%
AMC210416C000155002021-04-12 3:56PM EDT15.500.060.050.06-0.04-40.00%1410279.69%
AMC210416C000160002021-04-12 3:58PM EDT16.000.040.040.06-0.05-55.56%5665,666287.50%
AMC210416C000165002021-04-12 3:43PM EDT16.500.050.030.05-0.03-37.50%94631287.50%
AMC210416C000170002021-04-12 3:24PM EDT17.000.040.040.05-0.05-55.56%2752,760303.13%
AMC210416C000175002021-04-12 2:39PM EDT17.500.040.010.05-0.03-42.86%273506293.75%
AMC210416C000180002021-04-12 3:41PM EDT18.000.040.010.04-0.03-42.86%5820293.75%
AMC210416C000190002021-04-12 2:15PM EDT19.000.040.030.04-0.02-33.33%2391,459328.13%
AMC210416C000200002021-04-12 3:47PM EDT20.000.030.030.04-0.03-50.00%1,7930343.75%
AMC210416C000210002021-04-12 3:59PM EDT21.000.030.020.04-0.02-40.00%1,48716,412353.13%
AMC210416C000220002021-04-12 3:39PM EDT22.000.030.020.04-0.02-40.00%1,9217,514368.75%
AMC210416C000230002021-04-12 2:59PM EDT23.000.030.020.03-0.01-25.00%28924371.88%
AMC210416C000240002021-04-12 1:32PM EDT24.000.020.010.02-0.02-50.00%3510362.50%
AMC210416C000250002021-04-12 2:49PM EDT25.000.030.020.03-0.01-25.00%2071,602396.88%
AMC210416C000260002021-04-12 3:28PM EDT26.000.030.020.03-0.01-25.00%87799409.38%
AMC210416C000270002021-04-12 1:53PM EDT27.000.020.020.03-0.01-33.33%231570418.75%
AMC210416C000280002021-04-12 3:56PM EDT28.000.020.020.03-0.01-33.33%2245,140431.25%
AMC210416C000290002021-04-12 3:39PM EDT29.000.020.010.02-0.01-33.33%6915,983412.50%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC210416P000010002021-04-12 11:01AM EDT1.000.010.000.010.00-122,062750.00%
AMC210416P000020002021-04-12 11:48AM EDT2.000.010.000.01-0.01-50.00%12,851500.00%
AMC210416P000030002021-04-05 2:38PM EDT3.000.010.000.010.00-12,775375.00%
AMC210416P000040002021-04-12 2:21PM EDT4.000.010.000.010.00-2364,160275.00%
AMC210416P000050002021-04-12 3:57PM EDT5.000.010.000.01-0.01-50.00%59312,115193.75%
AMC210416P000055002021-04-12 3:47PM EDT5.500.010.010.02-0.01-50.00%294406196.88%
AMC210416P000060002021-04-12 3:47PM EDT6.000.020.010.020.00-8425,708162.50%
AMC210416P000065002021-04-12 3:57PM EDT6.500.030.020.030.00-2,105588143.75%
AMC210416P000070002021-04-12 3:58PM EDT7.000.050.040.050.00-2,4635,934129.69%
AMC210416P000075002021-04-12 3:57PM EDT7.500.100.090.10+0.03+42.86%5,0451,913119.53%
AMC210416P000080002021-04-12 3:59PM EDT8.000.210.190.21+0.09+75.00%11,45613,283114.06%
AMC210416P000085002021-04-12 3:59PM EDT8.500.430.400.43+0.22+104.76%10,1730118.36%
AMC210416P000090002021-04-12 3:59PM EDT9.000.740.710.75+0.35+89.74%11,3320126.17%
AMC210416P000095002021-04-12 3:58PM EDT9.501.171.081.17+0.52+80.00%4,8255,546137.89%
AMC210416P000100002021-04-12 3:58PM EDT10.001.591.491.61+0.58+57.43%3,5720146.88%
AMC210416P000105002021-04-12 3:46PM EDT10.502.051.982.08+0.65+46.43%4502,475166.41%
AMC210416P000110002021-04-12 3:52PM EDT11.002.552.452.60+0.70+37.84%5,32813,431188.28%
AMC210416P000115002021-04-12 3:02PM EDT11.502.952.813.35+0.62+26.61%850232.81%
AMC210416P000120002021-04-12 3:44PM EDT12.003.353.453.65+0.57+20.50%1793,462241.41%
AMC210416P000125002021-04-12 3:37PM EDT12.504.033.804.05+0.63+18.53%46331190.63%
AMC210416P000130002021-04-12 3:41PM EDT13.004.554.104.75+0.85+22.97%1282,138204.69%
AMC210416P000135002021-04-12 12:26PM EDT13.504.804.905.05+0.48+11.11%10256.25%
AMC210416P000140002021-04-12 3:00PM EDT14.005.405.355.55+0.63+13.21%502,673254.69%
AMC210416P000145002021-04-09 3:47PM EDT14.505.575.906.05+0.40+7.74%2107285.94%
AMC210416P000150002021-04-12 3:51PM EDT15.006.446.406.55+0.74+12.98%1140298.44%
AMC210416P000155002021-04-07 2:20PM EDT15.505.606.907.050.00-110311.72%
AMC210416P000160002021-04-12 3:20PM EDT16.007.357.407.70+0.54+7.93%2735368.75%
AMC210416P000165002021-04-08 10:30AM EDT16.506.837.908.050.00-748335.94%
AMC210416P000170002021-04-12 12:23PM EDT17.008.158.258.65+0.08+0.99%15257328.13%
AMC210416P000175002021-04-12 9:30AM EDT17.508.108.909.05+0.10+1.25%145357.81%
AMC210416P000180002021-04-09 2:37PM EDT18.009.009.409.75+0.25+2.86%2391429.69%
AMC210416P000190002021-04-06 3:13PM EDT19.008.8510.3510.850.00-1311464.06%
AMC210416P000200002021-04-12 12:23PM EDT20.0011.3511.1011.85+0.60+5.58%280407.81%
AMC210416P000210002021-04-01 3:15PM EDT21.0012.0012.2012.700.00-31121403.13%
AMC210416P000220002021-04-05 9:56AM EDT22.0012.1013.0513.800.00-3101390.63%
AMC210416P000230002021-04-06 9:44AM EDT23.0012.8014.0514.850.00-100432.81%
AMC210416P000240002021-04-08 1:26PM EDT24.0014.4715.2515.850.00-8128525.00%
AMC210416P000250002021-04-12 12:09PM EDT25.0016.2016.0016.80+1.25+8.36%143387.50%
AMC210416P000260002021-04-12 12:09PM EDT26.0017.1816.9517.80+0.48+2.87%1646678.13%
AMC210416P000270002021-04-12 3:35PM EDT27.0018.2018.0518.55+1.20+7.06%355567.19%
AMC210416P000280002021-04-09 3:15PM EDT28.0018.5518.9519.850.00-598418.75%
AMC210416P000290002021-04-06 12:44PM EDT29.0018.9520.0020.800.00-314431.25%