AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220812C00015000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 7.32 | 7.05 | 7.45 | +3.38 | +85.79% | 1,733 | 2,100 | 176.56% |
| AMC220819C00015000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 7.30 | 7.15 | 7.65 | +3.20 | +78.05% | 731 | 5,375 | 154.49% |
| AMC220826C00015000 | 2022-08-05 3:44PM EDT | 2022-08-26 | 7.30 | 7.40 | 7.80 | +2.88 | +65.16% | 285 | 521 | 149.61% |
| AMC220902C00015000 | 2022-08-05 3:59PM EDT | 2022-09-02 | 7.73 | 7.50 | 7.95 | +2.98 | +62.74% | 70 | 258 | 140.23% |
| AMC220909C00015000 | 2022-08-05 3:04PM EDT | 2022-09-09 | 7.65 | 7.65 | 8.10 | +2.20 | +40.37% | 7 | 40 | 136.13% |
| AMC220916C00015000 | 2022-08-05 3:59PM EDT | 2022-09-16 | 8.06 | 7.85 | 8.25 | +3.16 | +64.49% | 1,292 | 10,083 | 134.96% |
| AMC220923C00015000 | 2022-08-05 3:47PM EDT | 2022-09-23 | 8.08 | 8.00 | 8.45 | +8.08 | - | 6 | 10 | 134.38% |
| AMC221021C00015000 | 2022-08-05 3:56PM EDT | 2022-10-21 | 8.95 | 8.65 | 9.00 | +3.30 | +58.41% | 73 | 746 | 131.15% |
| AMC221216C00015000 | 2022-08-05 3:34PM EDT | 2022-12-16 | 9.60 | 9.40 | 9.75 | +2.66 | +38.33% | 148 | 884 | 121.09% |
| AMC230120C00015000 | 2022-08-05 3:59PM EDT | 2023-01-20 | 9.85 | 9.70 | 10.05 | +3.10 | +45.93% | 432 | 12,569 | 115.14% |
| AMC230317C00015000 | 2022-08-05 3:33PM EDT | 2023-03-17 | 10.55 | 10.15 | 10.90 | +2.95 | +38.82% | 26 | 402 | 113.57% |
| AMC240119C00015000 | 2022-08-05 3:55PM EDT | 2024-01-19 | 12.40 | 12.00 | 12.85 | +3.05 | +32.62% | 270 | 3,660 | 100.29% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220812P00015000 | 2022-08-05 3:59PM EDT | 2022-08-12 | 0.08 | 0.06 | 0.09 | -0.26 | -76.47% | 6,748 | 2,455 | 178.91% |
| AMC220819P00015000 | 2022-08-05 3:59PM EDT | 2022-08-19 | 0.20 | 0.19 | 0.21 | -0.35 | -63.64% | 2,908 | 3,837 | 150.78% |
| AMC220826P00015000 | 2022-08-05 3:58PM EDT | 2022-08-26 | 0.47 | 0.44 | 0.50 | -0.33 | -41.25% | 988 | 757 | 155.08% |
| AMC220902P00015000 | 2022-08-05 3:21PM EDT | 2022-09-02 | 0.66 | 0.59 | 0.72 | -0.42 | -38.89% | 738 | 358 | 149.41% |
| AMC220909P00015000 | 2022-08-05 3:15PM EDT | 2022-09-09 | 0.82 | 0.70 | 0.90 | -0.24 | -22.64% | 43 | 71 | 143.46% |
| AMC220916P00015000 | 2022-08-05 3:59PM EDT | 2022-09-16 | 1.03 | 0.96 | 1.06 | -0.35 | -25.36% | 4,801 | 18,687 | 143.36% |
| AMC220923P00015000 | 2022-08-05 3:24PM EDT | 2022-09-23 | 1.25 | 1.10 | 1.30 | +1.25 | - | 22 | 5 | 142.58% |
| AMC221021P00015000 | 2022-08-05 3:58PM EDT | 2022-10-21 | 1.93 | 1.85 | 1.96 | -0.24 | -11.06% | 718 | 998 | 141.21% |
| AMC221216P00015000 | 2022-08-05 3:43PM EDT | 2022-12-16 | 3.05 | 2.78 | 3.05 | +0.02 | +0.66% | 1,706 | 953 | 135.69% |
| AMC230120P00015000 | 2022-08-05 3:57PM EDT | 2023-01-20 | 3.45 | 3.15 | 3.55 | -0.14 | -3.90% | 1,940 | 11,080 | 131.40% |
| AMC230317P00015000 | 2022-08-05 3:09PM EDT | 2023-03-17 | 4.05 | 3.90 | 4.10 | -0.07 | -1.70% | 52 | 327 | 127.64% |
| AMC240119P00015000 | 2022-08-05 3:59PM EDT | 2024-01-19 | 6.20 | 6.10 | 6.50 | -0.19 | -2.97% | 208 | 2,034 | 115.87% |
© 2022 Yahoo. All rights reserved.
