AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:26.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819C00026000 | 2022-08-19 1:20PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,308 | 10,842 | 275.00% |
| AMC220826C00026000 | 2022-08-19 1:29PM EDT | 2022-08-26 | 0.54 | 0.52 | 0.54 | -0.33 | -37.93% | 2,088 | 2,847 | 233.40% |
| AMC220902C00026000 | 2022-08-19 12:22PM EDT | 2022-09-02 | 0.99 | 0.90 | 0.97 | -0.21 | -17.50% | 262 | 668 | 208.40% |
| AMC220909C00026000 | 2022-08-19 12:24PM EDT | 2022-09-09 | 1.22 | 1.14 | 1.24 | -0.27 | -18.12% | 164 | 378 | 189.65% |
| AMC220916C00026000 | 2022-08-19 12:38PM EDT | 2022-09-16 | 1.56 | 1.35 | 1.42 | -0.14 | -8.24% | 950 | 7,242 | 176.37% |
| AMC220923C00026000 | 2022-08-19 1:26PM EDT | 2022-09-23 | 1.61 | 1.54 | 1.64 | -0.49 | -23.33% | 20 | 124 | 168.46% |
| AMC220930C00026000 | 2022-08-19 12:56PM EDT | 2022-09-30 | 1.82 | 1.67 | 1.84 | -0.43 | -19.11% | 53 | 118 | 161.43% |
| AMC221021C00026000 | 2022-08-19 12:46PM EDT | 2022-10-21 | 2.38 | 2.14 | 2.22 | -0.34 | -12.50% | 8 | 732 | 147.41% |
| AMC221216C00026000 | 2022-08-19 11:16AM EDT | 2022-12-16 | 3.15 | 3.05 | 3.20 | -0.49 | -13.46% | 1,686 | 3,078 | 131.20% |
| AMC230120C00026000 | 2022-08-19 12:16PM EDT | 2023-01-20 | 3.63 | 3.40 | 3.70 | -0.69 | -15.97% | 44 | 204 | 124.61% |
| AMC230317C00026000 | 2022-08-18 3:53PM EDT | 2023-03-17 | 4.91 | 4.15 | 4.40 | 0.00 | - | 7 | 472 | 120.14% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220819P00026000 | 2022-08-19 12:54PM EDT | 2022-08-19 | 7.79 | 8.00 | 8.10 | +1.04 | +15.41% | 156 | 1,354 | 328.13% |
| AMC220826P00026000 | 2022-08-19 12:44PM EDT | 2022-08-26 | 8.30 | 8.55 | 8.70 | +0.70 | +9.21% | 31 | 485 | 235.55% |
| AMC220902P00026000 | 2022-08-19 1:27PM EDT | 2022-09-02 | 9.09 | 9.00 | 9.15 | +1.19 | +15.06% | 22 | 229 | 213.48% |
| AMC220909P00026000 | 2022-08-19 1:22PM EDT | 2022-09-09 | 9.30 | 9.30 | 9.45 | +1.55 | +20.00% | 31 | 19 | 196.58% |
| AMC220916P00026000 | 2022-08-19 11:51AM EDT | 2022-09-16 | 9.55 | 9.50 | 9.70 | +1.00 | +11.70% | 116 | 531 | 183.79% |
| AMC220923P00026000 | 2022-08-19 11:17AM EDT | 2022-09-23 | 9.65 | 9.80 | 9.95 | +2.60 | +36.88% | 15 | 201 | 178.42% |
| AMC220930P00026000 | 2022-08-18 2:28PM EDT | 2022-09-30 | 8.75 | 10.00 | 10.15 | 0.00 | - | 1 | 10 | 171.92% |
| AMC221021P00026000 | 2022-08-19 9:44AM EDT | 2022-10-21 | 9.80 | 10.50 | 10.65 | +0.41 | +4.37% | 3 | 66 | 158.30% |
| AMC221216P00026000 | 2022-08-19 11:02AM EDT | 2022-12-16 | 11.30 | 11.50 | 11.70 | +1.25 | +12.44% | 3 | 105 | 140.92% |
| AMC230120P00026000 | 2022-08-19 1:06PM EDT | 2023-01-20 | 12.15 | 12.05 | 12.30 | +1.02 | +9.16% | 4 | 45 | 136.33% |
| AMC230317P00026000 | 2022-08-16 2:42PM EDT | 2023-03-17 | 10.30 | 12.90 | 13.05 | 0.00 | - | 3 | 11 | 131.64% |
© 2022 Yahoo. All rights reserved.
