Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240510C00003500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.31 | 0.29 | 0.31 | +0.03 | +10.71% | 33,619 | 27,017 | 250.78% |
AMC240517C00003500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | +0.04 | +12.12% | 16,953 | 13,033 | 193.75% |
AMC240524C00003500 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.45 | +0.04 | +10.00% | 795 | 3,609 | 173.83% |
AMC240531C00003500 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.46 | 0.43 | 0.56 | +0.03 | +6.98% | 2,814 | 1,423 | 165.63% |
AMC240607C00003500 | 2024-05-06 3:30PM EDT | 2024-06-07 | 0.50 | 0.48 | 0.55 | +0.08 | +19.05% | 457 | 457 | 152.34% |
AMC240614C00003500 | 2024-05-06 3:59PM EDT | 2024-06-14 | 0.54 | 0.53 | 0.60 | +0.01 | +1.89% | 189 | 254 | 150.00% |
AMC240621C00003500 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.59 | +0.05 | +9.43% | 1,628 | 2,018 | 138.28% |
AMC240920C00003500 | 2024-05-06 3:02PM EDT | 2024-09-20 | 0.91 | 0.82 | 0.92 | +0.03 | +3.41% | 28 | 722 | 119.34% |
AMC241220C00003500 | 2024-05-06 3:48PM EDT | 2024-12-20 | 1.15 | 1.03 | 1.17 | +0.08 | +7.48% | 220 | 58 | 116.02% |
AMC250117C00003500 | 2024-05-06 3:55PM EDT | 2025-01-17 | 1.23 | 0.89 | 1.16 | +0.13 | +11.82% | 47 | 216 | 102.15% |
AMC250620C00003500 | 2024-05-06 3:07PM EDT | 2025-06-20 | 1.30 | 1.09 | 1.57 | -0.18 | -12.16% | 6 | 48 | 104.88% |
AMC260116C00003500 | 2024-05-06 3:16PM EDT | 2026-01-16 | 1.60 | 1.53 | 1.63 | +0.37 | +30.08% | 146 | 241 | 102.34% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMC240510P00003500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.53 | 0.49 | 0.54 | +0.09 | +20.45% | 2,744 | 7,384 | 254.69% |
AMC240517P00003500 | 2024-05-06 2:58PM EDT | 2024-05-17 | 0.60 | 0.58 | 0.64 | +0.07 | +13.21% | 276 | 5,810 | 203.91% |
AMC240524P00003500 | 2024-05-06 2:44PM EDT | 2024-05-24 | 0.62 | 0.45 | 0.69 | +0.05 | +8.77% | 32 | 88 | 148.44% |
AMC240531P00003500 | 2024-05-06 3:42PM EDT | 2024-05-31 | 0.66 | 0.61 | 0.77 | +0.09 | +15.79% | 3 | 160 | 161.72% |
AMC240607P00003500 | 2024-05-06 1:58PM EDT | 2024-06-07 | 0.70 | 0.69 | 0.77 | +0.11 | +18.64% | 12 | 14 | 153.52% |
AMC240614P00003500 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.71 | 0.44 | 0.80 | +0.05 | +7.58% | 1 | 11 | 114.06% |
AMC240621P00003500 | 2024-05-06 3:55PM EDT | 2024-06-21 | 0.78 | 0.76 | 0.81 | +0.07 | +9.86% | 16 | 424 | 140.23% |
AMC240920P00003500 | 2024-05-03 3:45PM EDT | 2024-09-20 | 0.99 | 1.02 | 1.11 | 0.00 | - | 58 | 76 | 117.38% |
AMC241220P00003500 | 2024-05-06 12:10PM EDT | 2024-12-20 | 1.26 | 1.19 | 1.32 | +0.03 | +2.44% | 1 | 24 | 110.35% |
AMC250117P00003500 | 2024-05-06 2:11PM EDT | 2025-01-17 | 1.28 | 1.23 | 1.38 | +0.10 | +8.47% | 1 | 6 | 108.98% |
AMC250620P00003500 | 2024-05-01 12:41PM EDT | 2025-06-20 | 1.49 | 1.43 | 1.60 | 0.00 | - | 3 | 16 | 102.93% |
AMC260116P00003500 | 2024-05-06 3:17PM EDT | 2026-01-16 | 1.70 | 1.68 | 1.81 | +0.09 | +5.59% | 56 | 3 | 99.22% |