Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.33-0.50 (-6.39%)
At close: 04:00PM EDT
7.34 +0.01 (+0.14%)
After hours: 05:44PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC221007C000005002022-10-04 3:20PM EDT0.506.556.806.90-0.70-9.66%1101,500.00%
AMC221007C000010002022-09-15 12:37PM EDT1.009.036.256.500.00-201,262.50%
AMC221007C000015002022-10-04 3:55PM EDT1.505.955.805.90-0.35-5.56%1424875.00%
AMC221007C000020002022-10-05 9:36AM EDT2.005.505.255.50-1.75-24.14%13825.00%
AMC221007C000030002022-09-21 9:48AM EDT3.005.674.254.450.00-36500.00%
AMC221007C000035002022-10-04 2:47PM EDT3.504.553.803.900.00-440425.00%
AMC221007C000040002022-10-05 10:01AM EDT4.003.263.253.45+0.49+17.69%11356.25%
AMC221007C000045002022-10-04 11:48AM EDT4.502.852.762.930.00-51281.25%
AMC221007C000050002022-10-05 1:25PM EDT5.002.492.312.44-0.33-11.70%10353281.25%
AMC221007C000055002022-10-05 3:14PM EDT5.501.881.801.90-0.43-18.61%2418187.50%
AMC221007C000060002022-10-05 3:44PM EDT6.001.401.321.38-0.40-22.22%478788139.06%
AMC221007C000065002022-10-05 3:59PM EDT6.500.870.870.88-0.45-34.09%2,0141,628115.63%
AMC221007C000070002022-10-05 3:59PM EDT7.000.460.450.48-0.45-49.45%8,0396,641103.91%
AMC221007C000075002022-10-05 3:59PM EDT7.500.210.200.21-0.36-63.16%16,33610,113105.47%
AMC221007C000080002022-10-05 3:59PM EDT8.000.090.080.09-0.24-72.73%20,33511,951112.50%
AMC221007C000085002022-10-05 3:59PM EDT8.500.040.050.06-0.15-78.95%6,0969,500135.94%
AMC221007C000090002022-10-05 3:58PM EDT9.000.030.030.04-0.07-70.00%5,7188,945153.13%
AMC221007C000095002022-10-05 3:58PM EDT9.500.020.020.03-0.04-66.67%2,9184,832171.88%
AMC221007C000100002022-10-05 3:59PM EDT10.000.020.000.00-0.02-50.00%3,5958,14050.00%
AMC221007C000105002022-10-05 3:37PM EDT10.500.020.020.03-0.02-50.00%4,7703,093221.88%
AMC221007C000110002022-10-05 3:59PM EDT11.000.020.010.02-0.02-50.00%2532,100225.00%
AMC221007C000115002022-10-05 3:38PM EDT11.500.010.010.02-0.02-66.67%4341,161243.75%
AMC221007C000120002022-10-05 3:50PM EDT12.000.010.000.02-0.01-50.00%6982,368243.75%
AMC221007C000125002022-10-05 11:30AM EDT12.500.010.000.02-0.01-50.00%142880262.50%
AMC221007C000130002022-10-05 10:35AM EDT13.000.010.000.02-0.01-50.00%1632,217281.25%
AMC221007C000135002022-10-05 10:59AM EDT13.500.020.000.02-0.01-33.33%21,929293.75%
AMC221007C000140002022-10-05 2:12PM EDT14.000.010.010.020.00-2301,674325.00%
AMC221007C000145002022-10-05 10:35AM EDT14.500.010.000.020.00-11,794325.00%
AMC221007C000150002022-10-05 1:35PM EDT15.000.020.000.020.00-621,050337.50%
AMC221007C000155002022-10-05 9:30AM EDT15.500.010.000.010.00-1217325.00%
AMC221007C000160002022-10-05 1:42PM EDT16.000.010.000.02-0.01-50.00%432,536362.50%
AMC221007C000170002022-10-05 9:38AM EDT17.000.010.000.010.00-3718350.00%
AMC221007C000175002022-10-04 2:47PM EDT17.500.020.000.010.00-41390362.50%
AMC221007C000180002022-10-05 1:08PM EDT18.000.010.000.01-0.01-50.00%71,106375.00%
AMC221007C000190002022-10-05 1:09PM EDT19.000.010.000.010.00-278,393387.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC221007P000010002022-09-19 12:40PM EDT1.000.010.000.010.00-16900.00%
AMC221007P000020002022-09-26 3:50PM EDT2.000.020.000.010.00-4152600.00%
AMC221007P000025002022-10-03 12:50PM EDT2.500.010.000.010.00-227500.00%
AMC221007P000030002022-10-03 9:40AM EDT3.000.010.000.000.00-223550.00%
AMC221007P000040002022-10-04 2:44PM EDT4.000.010.000.010.00-4724287.50%
AMC221007P000045002022-10-05 9:42AM EDT4.500.010.000.010.00-1773237.50%
AMC221007P000050002022-10-05 3:10PM EDT5.000.010.000.010.00-651,458187.50%
AMC221007P000055002022-10-05 3:53PM EDT5.500.020.000.000.00-1,4462,08150.00%
AMC221007P000060002022-10-05 3:59PM EDT6.000.030.020.030.00-2,1585,174146.88%
AMC221007P000065002022-10-05 3:59PM EDT6.500.050.050.06-0.01-16.67%3,4663,241123.44%
AMC221007P000070002022-10-05 3:59PM EDT7.000.150.150.16+0.01+7.14%10,2146,981112.50%
AMC221007P000075002022-10-05 3:59PM EDT7.500.400.390.40+0.09+29.03%5,6214,418112.50%
AMC221007P000080002022-10-05 3:59PM EDT8.000.760.760.80+0.21+38.18%2,0042,515125.00%
AMC221007P000085002022-10-05 3:59PM EDT8.501.221.191.32+0.30+32.61%3631,698156.25%
AMC221007P000090002022-10-05 3:43PM EDT9.001.651.641.80+0.30+22.22%2803,385167.19%
AMC221007P000095002022-10-05 3:14PM EDT9.502.182.182.28+0.32+17.20%2001,570207.81%
AMC221007P000100002022-10-05 2:27PM EDT10.002.782.682.77+0.47+20.35%14414231.25%
AMC221007P000105002022-10-05 2:32PM EDT10.503.253.153.25+0.38+13.24%14307228.13%
AMC221007P000110002022-10-05 12:00PM EDT11.003.803.653.75+0.50+15.15%550250.00%
AMC221007P000115002022-10-05 11:05AM EDT11.504.414.154.30-0.34-7.16%4189306.25%
AMC221007P000120002022-10-04 9:43AM EDT12.004.954.604.850.00-333326.56%
AMC221007P000125002022-09-16 12:44PM EDT12.503.765.005.300.00-116418.75%
AMC221007P000130002022-10-04 10:19AM EDT13.005.255.505.85-0.80-13.22%111250.00%
AMC221007P000135002022-10-05 10:01AM EDT13.506.056.156.25+0.26+4.49%2678343.75%
AMC221007P000140002022-09-29 10:37AM EDT14.006.826.556.850.00-23362.50%
AMC221007P000145002022-09-30 9:46AM EDT14.507.557.057.300.00-11300.00%
AMC221007P000150002022-10-04 2:48PM EDT15.006.957.657.750.00-1256393.75%
AMC221007P000155002022-10-04 1:48PM EDT15.508.018.058.300.00-412325.00%
AMC221007P000160002022-10-04 1:48PM EDT16.008.658.508.850.00-124337.50%
AMC221007P000170002022-09-30 10:06AM EDT17.0010.069.509.750.00-1111525.00%
AMC221007P000175002022-10-03 10:38AM EDT17.5010.7010.0510.350.00-11456.25%
AMC221007P000180002022-10-03 10:36AM EDT18.0011.2010.5510.800.00-22375.00%
AMC221007P000190002022-10-05 11:18AM EDT19.0011.8711.6011.80+0.22+1.89%35493.75%