Canada markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.97-0.13 (-1.83%)
At close: 04:00PM EDT
6.94 -0.03 (-0.43%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC221007C000010002022-09-15 12:37PM EDT1.009.035.856.100.00-21575.00%
AMC221007C000020002022-08-26 10:39AM EDT2.007.255.956.100.00-331,570.31%
AMC221007C000030002022-09-21 9:48AM EDT3.005.673.854.100.00-36262.50%
AMC221007C000040002022-09-26 9:45AM EDT4.003.542.863.150.00-10240.63%
AMC221007C000045002022-09-30 12:25PM EDT4.502.512.452.52-0.08-3.09%36168.75%
AMC221007C000050002022-09-30 3:29PM EDT5.002.001.922.05-0.18-8.26%5524131.25%
AMC221007C000055002022-09-30 3:43PM EDT5.501.521.501.56-0.07-4.40%41167137.50%
AMC221007C000060002022-09-30 3:57PM EDT6.001.081.081.13-0.19-14.96%676475131.25%
AMC221007C000065002022-09-30 3:59PM EDT6.500.700.720.74-0.21-23.08%383293123.05%
AMC221007C000070002022-09-30 3:59PM EDT7.000.430.430.44-0.15-25.86%4,9532,101116.80%
AMC221007C000075002022-09-30 3:59PM EDT7.500.260.250.26-0.12-31.58%6,5242,900118.75%
AMC221007C000080002022-09-30 3:59PM EDT8.000.160.140.16-0.09-36.00%6,3633,552122.66%
AMC221007C000085002022-09-30 3:58PM EDT8.500.100.090.10-0.07-41.18%1,7943,365130.47%
AMC221007C000090002022-09-30 3:59PM EDT9.000.070.060.07-0.05-41.67%1,5813,897139.06%
AMC221007C000095002022-09-30 3:49PM EDT9.500.060.050.06-0.02-25.00%8131,898153.13%
AMC221007C000100002022-09-30 3:59PM EDT10.000.050.040.05-0.01-16.67%1,5184,713164.06%
AMC221007C000105002022-09-30 3:51PM EDT10.500.040.030.04-0.02-33.33%1411,873171.88%
AMC221007C000110002022-09-30 3:30PM EDT11.000.030.030.04-0.02-40.00%2541,341187.50%
AMC221007C000115002022-09-30 3:56PM EDT11.500.020.020.03-0.02-50.00%263585189.06%
AMC221007C000120002022-09-30 3:03PM EDT12.000.030.020.030.00-3702,171201.56%
AMC221007C000125002022-09-30 2:12PM EDT12.500.030.020.03-0.01-25.00%108707212.50%
AMC221007C000130002022-09-30 3:26PM EDT13.000.030.020.050.00-3212,196237.50%
AMC221007C000135002022-09-30 3:53PM EDT13.500.030.020.03+0.01+50.00%341,066235.94%
AMC221007C000140002022-09-30 3:59PM EDT14.000.020.020.030.00-5211,277246.88%
AMC221007C000145002022-09-30 2:53PM EDT14.500.030.010.03+0.01+50.00%1471,791246.88%
AMC221007C000150002022-09-30 3:58PM EDT15.000.030.010.03+0.01+50.00%239967256.25%
AMC221007C000155002022-09-30 3:07PM EDT15.500.020.010.020.00-6207256.25%
AMC221007C000160002022-09-30 3:57PM EDT16.000.010.010.02-0.02-66.67%32,294262.50%
AMC221007C000170002022-09-29 2:21PM EDT17.000.020.010.020.00-27586281.25%
AMC221007C000175002022-09-30 11:12AM EDT17.500.020.000.020.00-1382275.00%
AMC221007C000180002022-09-30 3:32PM EDT18.000.020.010.02+0.01+100.00%24944293.75%
AMC221007C000190002022-09-30 3:56PM EDT19.000.020.010.02+0.01+100.00%5237,619306.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMC221007P000010002022-09-19 12:40PM EDT1.000.010.000.010.00-16575.00%
AMC221007P000020002022-09-26 3:50PM EDT2.000.020.000.010.00-4152375.00%
AMC221007P000030002022-09-26 10:52AM EDT3.000.010.010.02-0.01-50.00%112300.00%
AMC221007P000040002022-09-30 3:57PM EDT4.000.020.010.04+0.01+100.00%146313225.00%
AMC221007P000045002022-09-30 3:53PM EDT4.500.030.020.030.00-56303184.38%
AMC221007P000050002022-09-30 3:54PM EDT5.000.040.030.040.00-254487156.25%
AMC221007P000055002022-09-30 3:59PM EDT5.500.070.060.07-0.02-22.22%359588140.63%
AMC221007P000060002022-09-30 3:59PM EDT6.000.130.130.14-0.02-13.33%3,4283,205131.25%
AMC221007P000065002022-09-30 3:59PM EDT6.500.270.250.27-0.01-3.57%3,5322,318123.05%
AMC221007P000070002022-09-30 3:59PM EDT7.000.490.480.50-0.01-2.00%3,1092,813123.44%
AMC221007P000075002022-09-30 3:59PM EDT7.500.820.790.810.00-1,0431,402122.66%
AMC221007P000080002022-09-30 3:59PM EDT8.001.201.191.22+0.03+2.56%1,2881,319131.25%
AMC221007P000085002022-09-30 3:56PM EDT8.501.651.621.67+0.09+5.77%2811,586138.28%
AMC221007P000090002022-09-30 3:28PM EDT9.002.032.072.15+0.01+0.50%4243,218146.88%
AMC221007P000095002022-09-30 3:46PM EDT9.502.562.552.65+0.11+4.49%401,676162.50%
AMC221007P000100002022-09-30 1:14PM EDT10.002.953.053.15+0.03+1.03%45422181.25%
AMC221007P000105002022-09-29 10:36AM EDT10.503.403.553.650.00-488198.44%
AMC221007P000110002022-09-30 3:32PM EDT11.004.004.004.15+0.55+15.94%153195.31%
AMC221007P000115002022-09-28 3:14PM EDT11.504.004.354.800.00-150191209.38%
AMC221007P000120002022-09-28 10:15AM EDT12.004.764.955.200.00-235223.44%
AMC221007P000125002022-09-16 12:44PM EDT12.503.765.455.700.00-116235.94%
AMC221007P000130002022-09-27 2:48PM EDT13.005.805.956.200.00-211248.44%
AMC221007P000135002022-09-29 11:02AM EDT13.506.206.456.700.00-160259.38%
AMC221007P000140002022-09-29 10:37AM EDT14.006.826.857.250.00-23237.50%
AMC221007P000150002022-09-28 10:50AM EDT15.008.027.908.25+0.47+6.23%1058290.63%
AMC221007P000155002022-09-29 10:55AM EDT15.508.108.258.600.00-1212325.00%
AMC221007P000160002022-09-30 3:27PM EDT16.008.938.909.10+0.45+5.31%222334.38%
AMC221007P000180002022-09-26 11:22AM EDT18.0010.5010.8511.200.00-23440.63%
AMC221007P000190002022-09-28 11:23AM EDT19.0011.5811.9012.150.00-22426.56%