AMC - AMC Entertainment Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230609C00000500 | 2023-05-26 2:09PM EDT | 0.50 | 4.20 | 4.00 | 4.10 | 0.00 | - | 1 | 3 | 50.00% |
| AMC230609C00001000 | 2023-05-31 11:37AM EDT | 1.00 | 3.40 | 3.50 | 3.60 | 0.00 | - | 3 | 3 | 50.00% |
| AMC230609C00002000 | 2023-06-02 11:55AM EDT | 2.00 | 2.53 | 2.48 | 2.60 | +0.11 | +4.55% | 2 | 4 | 431.25% |
| AMC230609C00002500 | 2023-06-02 3:04PM EDT | 2.50 | 2.07 | 1.97 | 2.11 | +2.07 | - | 4 | 1 | 346.88% |
| AMC230609C00003000 | 2023-06-02 3:34PM EDT | 3.00 | 1.55 | 1.45 | 1.58 | -0.15 | -8.82% | 6 | 26 | 215.63% |
| AMC230609C00003500 | 2023-06-02 12:51PM EDT | 3.50 | 1.06 | 1.01 | 1.11 | -0.03 | -2.75% | 43 | 69 | 118.75% |
| AMC230609C00004000 | 2023-06-02 3:57PM EDT | 4.00 | 0.55 | 0.54 | 0.59 | -0.01 | -1.79% | 455 | 1,618 | 71.88% |
| AMC230609C00004500 | 2023-06-02 3:59PM EDT | 4.50 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 8,992 | 8,038 | 57.81% |
| AMC230609C00005000 | 2023-06-02 3:59PM EDT | 5.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 13,199 | 14,121 | 84.38% |
| AMC230609C00005500 | 2023-06-02 3:59PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4,535 | 12,257 | 100.00% |
| AMC230609C00006000 | 2023-06-02 3:59PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,955 | 8,075 | 140.63% |
| AMC230609C00006500 | 2023-06-02 3:42PM EDT | 6.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 650 | 3,891 | 162.50% |
| AMC230609C00007000 | 2023-06-02 3:59PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 786 | 3,660 | 178.13% |
| AMC230609C00007500 | 2023-06-02 3:42PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 99 | 824 | 187.50% |
| AMC230609C00008000 | 2023-06-02 1:56PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 187 | 6,317 | 206.25% |
| AMC230609C00008500 | 2023-06-02 2:35PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 399 | 225.00% |
| AMC230609C00009000 | 2023-06-02 3:25PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 330 | 382 | 243.75% |
| AMC230609C00009500 | 2023-06-02 11:22AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 115 | 256.25% |
| AMC230609C00010000 | 2023-06-02 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 623 | 800 | 250.00% |
| AMC230609C00011000 | 2023-06-02 12:40PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 756 | 621 | 275.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC230609P00000500 | 2023-05-23 1:57PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 750.00% |
| AMC230609P00001000 | 2023-05-24 12:39PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 525.00% |
| AMC230609P00002000 | 2023-05-11 10:35AM EDT | 2.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 36 | 287.50% |
| AMC230609P00002500 | 2023-06-02 3:20PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 52 | 50 | 212.50% |
| AMC230609P00003000 | 2023-06-02 3:30PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 258 | 23 | 175.00% |
| AMC230609P00003500 | 2023-06-02 3:54PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 763 | 357 | 128.13% |
| AMC230609P00004000 | 2023-06-02 3:59PM EDT | 4.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,206 | 7,370 | 92.19% |
| AMC230609P00004500 | 2023-06-02 3:59PM EDT | 4.50 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 4,656 | 8,410 | 68.75% |
| AMC230609P00005000 | 2023-06-02 3:59PM EDT | 5.00 | 0.53 | 0.53 | 0.56 | -0.05 | -8.62% | 4,337 | 6,764 | 107.03% |
| AMC230609P00005500 | 2023-06-02 3:57PM EDT | 5.50 | 1.02 | 0.91 | 1.11 | -0.02 | -1.92% | 828 | 4,320 | 135.16% |
| AMC230609P00006000 | 2023-06-02 3:59PM EDT | 6.00 | 1.54 | 1.45 | 1.59 | +0.01 | +0.65% | 154 | 15,160 | 181.25% |
| AMC230609P00006500 | 2023-06-02 3:41PM EDT | 6.50 | 2.00 | 1.89 | 2.10 | +0.07 | +3.63% | 77 | 1,234 | 193.75% |
| AMC230609P00007000 | 2023-06-02 2:21PM EDT | 7.00 | 2.53 | 2.41 | 2.60 | +0.03 | +1.20% | 52 | 305 | 231.25% |
| AMC230609P00007500 | 2023-06-02 12:50PM EDT | 7.50 | 2.97 | 2.88 | 3.10 | 0.00 | - | 112 | 26 | 240.63% |
| AMC230609P00008000 | 2023-06-02 2:17PM EDT | 8.00 | 3.50 | 3.35 | 3.60 | +0.06 | +1.74% | 132 | 200 | 240.63% |
| AMC230609P00008500 | 2023-05-30 9:39AM EDT | 8.50 | 3.89 | 3.85 | 4.10 | 0.00 | - | 1 | 1 | 262.50% |
| AMC230609P00009000 | 2023-06-02 1:26PM EDT | 9.00 | 4.50 | 4.40 | 4.60 | +0.03 | +0.67% | 1 | 5 | 318.75% |
| AMC230609P00009500 | 2023-06-02 9:34AM EDT | 9.50 | 4.90 | 4.90 | 5.10 | +4.90 | - | 2 | 0 | 337.50% |
| AMC230609P00010000 | 2023-05-26 3:24PM EDT | 10.00 | 5.40 | 5.35 | 5.65 | 0.00 | - | 3 | 3 | 353.13% |
| AMC230609P00011000 | 2023-06-02 1:29PM EDT | 11.00 | 6.45 | 6.45 | 6.55 | +0.49 | +8.22% | 4 | 33 | 384.38% |
© 2023 Yahoo. All rights reserved.