AMC Networks Inc. (AMCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX240621C00002500 | 2023-05-26 10:53AM EDT | 2.50 | 9.67 | 7.80 | 9.00 | 0.00 | - | 6 | 6 | 0.00% |
| AMCX240621C00005000 | 2023-05-26 10:53AM EDT | 5.00 | 7.52 | 5.80 | 7.30 | 0.00 | - | 6 | 6 | 0.00% |
| AMCX240621C00007500 | 2024-04-18 9:57AM EDT | 7.50 | 3.00 | 7.80 | 9.80 | 0.00 | - | 5 | 2 | 244.14% |
| AMCX240621C00010000 | 2024-05-17 12:37PM EDT | 10.00 | 5.70 | 5.40 | 6.50 | -0.23 | -3.88% | 1 | 33 | 130.47% |
| AMCX240621C00012500 | 2024-05-17 9:51AM EDT | 12.50 | 3.50 | 3.30 | 4.00 | +0.25 | +7.69% | 5 | 92 | 95.70% |
| AMCX240621C00015000 | 2024-05-17 2:14PM EDT | 15.00 | 1.62 | 1.55 | 1.80 | -0.25 | -13.37% | 7 | 510 | 71.48% |
| AMCX240621C00017500 | 2024-05-17 11:33AM EDT | 17.50 | 0.61 | 0.55 | 0.65 | -0.14 | -18.67% | 59 | 3,610 | 65.63% |
| AMCX240621C00020000 | 2024-05-17 11:56AM EDT | 20.00 | 0.20 | 0.00 | 0.45 | +0.10 | +100.00% | 3 | 158 | 68.56% |
| AMCX240621C00022500 | 2024-05-14 1:15PM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 49 | 77.73% |
| AMCX240621C00025000 | 2024-05-14 3:52PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 407 | 84.77% |
| AMCX240621C00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 151.95% |
| AMCX240621C00035000 | 2024-01-22 4:08PM EDT | 35.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 145.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMCX240621P00002500 | 2023-11-30 10:58AM EDT | 2.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 371.09% |
| AMCX240621P00005000 | 2023-11-30 10:58AM EDT | 5.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 292.97% |
| AMCX240621P00007500 | 2024-05-06 11:10AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 25 | 199.61% |
| AMCX240621P00010000 | 2024-05-17 10:09AM EDT | 10.00 | 0.20 | 0.00 | 0.45 | +0.10 | +100.00% | 1 | 140 | 115.23% |
| AMCX240621P00012500 | 2024-05-17 2:52PM EDT | 12.50 | 0.30 | 0.30 | 0.40 | +0.02 | +7.14% | 129 | 859 | 80.18% |
| AMCX240621P00015000 | 2024-05-17 1:10PM EDT | 15.00 | 1.02 | 0.90 | 1.15 | +0.22 | +27.50% | 400 | 165 | 69.34% |
| AMCX240621P00017500 | 2024-05-17 3:19PM EDT | 17.50 | 2.51 | 1.90 | 2.75 | +0.21 | +9.13% | 1 | 37 | 55.86% |
| AMCX240621P00020000 | 2024-01-22 1:50PM EDT | 20.00 | 3.80 | 6.90 | 7.10 | 0.00 | - | 3 | 20 | 207.62% |
| AMCX240621P00025000 | 2024-01-12 10:37AM EDT | 25.00 | 7.38 | 9.80 | 13.00 | 0.00 | - | 51 | 51 | 226.66% |
| AMCX240621P00030000 | 2024-02-01 3:51PM EDT | 30.00 | 11.95 | 14.50 | 18.40 | 0.00 | - | 99 | 0 | 265.82% |
| AMCX240621P00035000 | 2023-09-18 12:10PM EDT | 35.00 | 23.50 | 22.10 | 23.20 | 0.00 | - | 1 | 0 | 359.38% |
© 2024 Yahoo. All rights reserved.