AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819C00024000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 1.91 | 1.90 | 1.96 | +0.04 | +2.14% | 20,017 | 9,879 | 146.29% |
| AMC220826C00024000 | 2022-08-16 3:59PM EDT | 2022-08-26 | 3.40 | 3.30 | 3.45 | +0.40 | +13.33% | 2,648 | 3,080 | 175.39% |
| AMC220902C00024000 | 2022-08-16 3:58PM EDT | 2022-09-02 | 4.15 | 3.95 | 4.15 | +0.54 | +14.96% | 443 | 870 | 168.95% |
| AMC220909C00024000 | 2022-08-16 3:40PM EDT | 2022-09-09 | 4.34 | 4.35 | 4.60 | +0.74 | +20.56% | 163 | 367 | 160.40% |
| AMC220916C00024000 | 2022-08-16 3:58PM EDT | 2022-09-16 | 4.85 | 4.70 | 4.85 | +0.45 | +10.23% | 512 | 2,201 | 152.44% |
| AMC220923C00024000 | 2022-08-16 3:02PM EDT | 2022-09-23 | 5.25 | 5.05 | 5.20 | +0.60 | +12.90% | 34 | 156 | 149.41% |
| AMC220930C00024000 | 2022-08-16 3:19PM EDT | 2022-09-30 | 5.40 | 5.25 | 5.60 | +0.50 | +10.20% | 65 | 65 | 146.58% |
| AMC221021C00024000 | 2022-08-16 3:56PM EDT | 2022-10-21 | 6.10 | 6.00 | 6.20 | +0.46 | +8.16% | 108 | 1,202 | 138.33% |
| AMC221216C00024000 | 2022-08-16 3:51PM EDT | 2022-12-16 | 7.45 | 7.30 | 7.55 | +1.05 | +16.41% | 51 | 1,129 | 126.90% |
| AMC230120C00024000 | 2022-08-16 1:44PM EDT | 2023-01-20 | 8.50 | 7.95 | 8.10 | +1.75 | +25.93% | 29 | 43 | 122.07% |
| AMC230317C00024000 | 2022-08-16 2:48PM EDT | 2023-03-17 | 8.50 | 8.45 | 9.10 | +0.50 | +6.25% | 13 | 179 | 115.89% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819P00024000 | 2022-08-16 3:59PM EDT | 2022-08-19 | 1.16 | 1.16 | 1.19 | -0.52 | -30.95% | 11,342 | 4,367 | 151.95% |
| AMC220826P00024000 | 2022-08-16 3:50PM EDT | 2022-08-26 | 2.73 | 2.64 | 2.75 | -0.07 | -2.50% | 620 | 1,275 | 183.20% |
| AMC220902P00024000 | 2022-08-16 3:54PM EDT | 2022-09-02 | 3.35 | 3.35 | 3.50 | -0.05 | -1.47% | 150 | 258 | 177.64% |
| AMC220909P00024000 | 2022-08-16 3:59PM EDT | 2022-09-09 | 3.90 | 3.75 | 4.00 | +0.05 | +1.30% | 14 | 296 | 168.85% |
| AMC220916P00024000 | 2022-08-16 3:58PM EDT | 2022-09-16 | 4.20 | 4.15 | 4.35 | -0.05 | -1.18% | 159 | 748 | 162.70% |
| AMC220923P00024000 | 2022-08-16 3:37PM EDT | 2022-09-23 | 4.75 | 4.50 | 4.70 | +0.05 | +1.06% | 67 | 56 | 158.69% |
| AMC220930P00024000 | 2022-08-16 2:18PM EDT | 2022-09-30 | 4.70 | 4.85 | 5.00 | -0.25 | -5.05% | 11 | 8 | 155.91% |
| AMC221021P00024000 | 2022-08-16 2:23PM EDT | 2022-10-21 | 5.60 | 5.65 | 5.80 | -0.10 | -1.75% | 48 | 314 | 149.27% |
| AMC221216P00024000 | 2022-08-16 3:23PM EDT | 2022-12-16 | 7.40 | 7.15 | 7.45 | -0.10 | -1.33% | 43 | 127 | 139.99% |
| AMC230120P00024000 | 2022-08-16 3:54PM EDT | 2023-01-20 | 7.95 | 7.80 | 8.20 | -0.15 | -1.85% | 9 | 17 | 135.50% |
| AMC230317P00024000 | 2022-08-16 11:03AM EDT | 2023-03-17 | 9.55 | 8.50 | 9.50 | +0.55 | +6.11% | 12 | 31 | 131.45% |
© 2022 Yahoo. All rights reserved.
