AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:25.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819C00025000 | 2022-08-19 1:26PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 5,682 | 23,534 | 250.00% |
| AMC220826C00025000 | 2022-08-19 1:26PM EDT | 2022-08-26 | 0.62 | 0.60 | 0.61 | -0.31 | -33.33% | 7,832 | 8,518 | 229.10% |
| AMC220902C00025000 | 2022-08-19 1:21PM EDT | 2022-09-02 | 1.03 | 1.01 | 1.06 | -0.34 | -24.82% | 1,048 | 2,633 | 205.27% |
| AMC220909C00025000 | 2022-08-19 1:01PM EDT | 2022-09-09 | 1.34 | 1.25 | 1.30 | -0.26 | -16.25% | 251 | 861 | 185.55% |
| AMC220916C00025000 | 2022-08-19 1:25PM EDT | 2022-09-16 | 1.46 | 1.47 | 1.50 | -0.34 | -18.89% | 10,926 | 7,696 | 173.24% |
| AMC220923C00025000 | 2022-08-19 12:55PM EDT | 2022-09-23 | 1.81 | 1.66 | 1.79 | -0.19 | -9.50% | 61 | 444 | 167.19% |
| AMC220930C00025000 | 2022-08-19 12:43PM EDT | 2022-09-30 | 2.12 | 1.82 | 1.99 | -0.21 | -9.01% | 59 | 111 | 160.74% |
| AMC221021C00025000 | 2022-08-19 1:26PM EDT | 2022-10-21 | 2.36 | 2.30 | 2.43 | -0.59 | -20.00% | 154 | 1,576 | 147.80% |
| AMC221216C00025000 | 2022-08-19 11:39AM EDT | 2022-12-16 | 3.30 | 3.25 | 3.35 | -0.60 | -15.38% | 70 | 1,758 | 131.10% |
| AMC230120C00025000 | 2022-08-19 1:27PM EDT | 2023-01-20 | 3.70 | 3.70 | 3.85 | -0.60 | -13.95% | 164 | 9,320 | 125.56% |
| AMC230317C00025000 | 2022-08-19 11:39AM EDT | 2023-03-17 | 4.50 | 4.40 | 4.60 | -0.55 | -10.89% | 160 | 828 | 121.00% |
| AMC240119C00025000 | 2022-08-19 1:24PM EDT | 2024-01-19 | 6.40 | 6.30 | 6.60 | -0.77 | -10.74% | 104 | 2,534 | 100.64% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819P00025000 | 2022-08-19 1:25PM EDT | 2022-08-19 | 7.05 | 7.00 | 7.10 | +1.15 | +19.49% | 542 | 6,853 | 0.00% |
| AMC220826P00025000 | 2022-08-19 1:26PM EDT | 2022-08-26 | 7.67 | 7.65 | 7.75 | +0.97 | +14.48% | 362 | 1,267 | 225.78% |
| AMC220902P00025000 | 2022-08-19 10:27AM EDT | 2022-09-02 | 7.70 | 8.10 | 8.25 | +0.65 | +9.22% | 12 | 297 | 207.03% |
| AMC220909P00025000 | 2022-08-19 11:59AM EDT | 2022-09-09 | 8.35 | 8.40 | 8.50 | +1.23 | +17.28% | 38 | 158 | 189.06% |
| AMC220916P00025000 | 2022-08-19 12:47PM EDT | 2022-09-16 | 8.35 | 8.60 | 8.80 | +0.75 | +9.87% | 10,285 | 4,411 | 178.52% |
| AMC220923P00025000 | 2022-08-19 11:21AM EDT | 2022-09-23 | 8.65 | 8.95 | 9.10 | +0.95 | +12.34% | 22 | 193 | 175.73% |
| AMC220930P00025000 | 2022-08-17 11:12AM EDT | 2022-09-30 | 6.10 | 9.05 | 9.30 | 0.00 | - | 26 | 44 | 167.24% |
| AMC221021P00025000 | 2022-08-19 12:37PM EDT | 2022-10-21 | 9.41 | 9.65 | 9.80 | +0.61 | +6.93% | 15 | 5,161 | 156.05% |
| AMC221216P00025000 | 2022-08-19 10:12AM EDT | 2022-12-16 | 10.60 | 10.75 | 10.90 | +0.60 | +6.00% | 27 | 179 | 141.02% |
| AMC230120P00025000 | 2022-08-19 12:54PM EDT | 2023-01-20 | 11.30 | 11.30 | 11.55 | +1.05 | +10.24% | 53 | 3,522 | 137.01% |
| AMC230317P00025000 | 2022-08-19 11:33AM EDT | 2023-03-17 | 12.17 | 12.05 | 12.25 | +0.98 | +8.76% | 34 | 205 | 130.88% |
| AMC240119P00025000 | 2022-08-19 11:05AM EDT | 2024-01-19 | 14.05 | 14.10 | 14.40 | +0.59 | +4.38% | 3 | 1,735 | 109.20% |
© 2022 Yahoo. All rights reserved.
