AMC Entertainment Holdings, Inc. (AMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240719C00000500 | 2024-05-30 9:47AM EDT | 0.50 | 3.75 | 2.41 | 6.15 | 0.00 | - | 1 | 7 | 337.50% |
| AMC240719C00001000 | 2024-05-30 9:47AM EDT | 1.00 | 3.25 | 2.11 | 5.85 | 0.00 | - | 3 | 6 | 425.00% |
| AMC240719C00001500 | 2024-06-03 9:32AM EDT | 1.50 | 3.50 | 2.06 | 3.90 | +0.59 | +20.27% | 10 | 21 | 516.41% |
| AMC240719C00002000 | 2024-05-30 10:11AM EDT | 2.00 | 3.50 | 2.06 | 3.65 | +1.10 | +45.83% | 2 | 53 | 188.28% |
| AMC240719C00002500 | 2024-05-31 10:07AM EDT | 2.50 | 1.74 | 2.09 | 3.10 | 0.00 | - | 1 | 271 | 229.30% |
| AMC240719C00003000 | 2024-06-03 9:33AM EDT | 3.00 | 2.33 | 2.03 | 2.36 | +0.75 | +47.47% | 50 | 324 | 205.47% |
| AMC240719C00003500 | 2024-06-03 9:32AM EDT | 3.50 | 2.15 | 1.78 | 2.09 | +1.01 | +88.60% | 1 | 195 | 209.77% |
| AMC240719C00004000 | 2024-06-03 9:46AM EDT | 4.00 | 1.50 | 1.51 | 1.70 | +0.56 | +59.57% | 27 | 3,780 | 193.36% |
| AMC240719C00004500 | 2024-06-03 9:50AM EDT | 4.50 | 1.48 | 1.33 | 1.48 | +0.65 | +77.38% | 340 | 1,414 | 195.70% |
| AMC240719C00005000 | 2024-06-03 9:49AM EDT | 5.00 | 1.27 | 1.20 | 1.25 | +0.57 | +81.43% | 784 | 3,641 | 196.09% |
| AMC240719C00005500 | 2024-06-03 9:51AM EDT | 5.50 | 1.10 | 1.10 | 1.16 | +0.50 | +83.33% | 665 | 3,843 | 205.08% |
| AMC240719C00006000 | 2024-06-03 9:50AM EDT | 6.00 | 0.99 | 0.97 | 1.03 | +0.49 | +98.00% | 543 | 6,938 | 205.47% |
| AMC240719C00007000 | 2024-06-03 9:49AM EDT | 7.00 | 0.85 | 0.80 | 0.88 | +0.42 | +97.67% | 558 | 5,824 | 213.67% |
| AMC240719C00008000 | 2024-06-03 9:48AM EDT | 8.00 | 0.73 | 0.64 | 0.77 | +0.37 | +102.78% | 209 | 2,895 | 218.36% |
| AMC240719C00009000 | 2024-06-03 9:48AM EDT | 9.00 | 0.61 | 0.62 | 0.69 | +0.31 | +103.33% | 21 | 2,095 | 230.86% |
| AMC240719C00010000 | 2024-06-03 9:52AM EDT | 10.00 | 0.64 | 0.57 | 0.61 | +0.36 | +128.57% | 602 | 4,698 | 237.50% |
| AMC240719C00011000 | 2024-06-03 9:33AM EDT | 11.00 | 0.55 | 0.51 | 0.62 | +0.35 | +175.00% | 10 | 480 | 248.24% |
| AMC240719C00012000 | 2024-06-03 9:48AM EDT | 12.00 | 0.49 | 0.45 | 0.52 | +0.28 | +133.33% | 106 | 2,554 | 247.46% |
| AMC240719C00013000 | 2024-06-03 9:50AM EDT | 13.00 | 0.48 | 0.43 | 0.51 | +0.29 | +152.63% | 281 | 220 | 256.25% |
| AMC240719C00014000 | 2024-06-03 9:43AM EDT | 14.00 | 0.55 | 0.40 | 0.48 | +0.39 | +243.75% | 5 | 839 | 260.94% |
| AMC240719C00015000 | 2024-06-03 9:52AM EDT | 15.00 | 0.43 | 0.39 | 0.44 | +0.27 | +207.69% | 32 | 1,020 | 265.63% |
| AMC240719C00016000 | 2024-06-03 9:30AM EDT | 16.00 | 0.37 | 0.36 | 0.42 | +0.21 | +131.25% | 85 | 5,964 | 269.14% |
| AMC240719C00017000 | 2024-06-03 9:50AM EDT | 17.00 | 0.36 | 0.33 | 0.43 | +0.21 | +140.00% | 3 | 87 | 275.00% |
| AMC240719C00018000 | 2024-06-03 9:36AM EDT | 18.00 | 0.22 | 0.31 | 0.39 | +0.07 | +46.67% | 37 | 467 | 276.17% |
| AMC240719C00019000 | 2024-06-03 9:44AM EDT | 19.00 | 0.36 | 0.26 | 0.37 | +0.23 | +176.92% | 108 | 459 | 275.39% |
| AMC240719C00020000 | 2024-06-03 9:49AM EDT | 20.00 | 0.35 | 0.30 | 0.37 | +0.21 | +150.00% | 67 | 2,409 | 285.94% |
| AMC240719C00021000 | 2024-06-03 9:34AM EDT | 21.00 | 0.45 | 0.27 | 0.34 | +0.32 | +246.15% | 28 | 282 | 285.16% |
| AMC240719C00022000 | 2024-06-03 9:49AM EDT | 22.00 | 0.34 | 0.30 | 0.35 | +0.21 | +161.54% | 293 | 4,705 | 295.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240719P00000500 | 2024-05-20 9:43AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 300.00% |
| AMC240719P00001000 | 2024-05-28 2:06PM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 32 | 102 | 206.25% |
| AMC240719P00001500 | 2024-05-31 1:23PM EDT | 1.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 338 | 175.00% |
| AMC240719P00002000 | 2024-06-03 9:36AM EDT | 2.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 18 | 2,617 | 164.06% |
| AMC240719P00002500 | 2024-06-03 9:44AM EDT | 2.50 | 0.11 | 0.05 | 0.13 | -0.01 | -8.33% | 16 | 759 | 144.53% |
| AMC240719P00003000 | 2024-06-03 9:48AM EDT | 3.00 | 0.21 | 0.17 | 0.24 | +0.01 | +5.00% | 110 | 3,354 | 146.88% |
| AMC240719P00003500 | 2024-05-31 3:53PM EDT | 3.50 | 0.38 | 0.24 | 0.42 | 0.00 | - | 2,809 | 5,460 | 139.45% |
| AMC240719P00004000 | 2024-06-03 9:48AM EDT | 4.00 | 0.58 | 0.56 | 0.61 | -0.05 | -7.94% | 131 | 2,300 | 148.05% |
| AMC240719P00004500 | 2024-06-03 9:51AM EDT | 4.50 | 0.85 | 0.85 | 0.98 | -0.10 | -9.80% | 240 | 943 | 158.98% |
| AMC240719P00005000 | 2024-06-03 9:50AM EDT | 5.00 | 1.18 | 1.14 | 1.21 | -0.20 | -14.49% | 87 | 2,400 | 152.34% |
| AMC240719P00005500 | 2024-06-03 9:49AM EDT | 5.50 | 1.58 | 1.47 | 1.63 | -0.28 | -15.05% | 13 | 63 | 157.81% |
| AMC240719P00006000 | 2024-05-31 3:01PM EDT | 6.00 | 1.57 | 1.71 | 1.96 | -0.62 | -28.31% | 2 | 1,306 | 145.90% |
| AMC240719P00007000 | 2024-05-31 1:23PM EDT | 7.00 | 3.20 | 2.60 | 2.91 | 0.00 | - | 51 | 329 | 164.65% |
| AMC240719P00008000 | 2024-05-31 9:34AM EDT | 8.00 | 4.04 | 3.60 | 3.95 | 0.00 | - | 1 | 71 | 191.80% |
| AMC240719P00009000 | 2024-05-31 1:58PM EDT | 9.00 | 5.08 | 4.50 | 4.65 | 0.00 | - | 1 | 137 | 177.34% |
| AMC240719P00010000 | 2024-05-31 1:18PM EDT | 10.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 83 | 701 | 178.52% |
| AMC240719P00011000 | 2024-06-03 9:46AM EDT | 11.00 | 6.50 | 6.40 | 6.55 | -0.40 | -5.80% | 1 | 8 | 186.72% |
| AMC240719P00012000 | 2024-05-20 11:11AM EDT | 12.00 | 7.70 | 7.30 | 7.45 | 0.00 | - | 2 | 6 | 172.66% |
| AMC240719P00013000 | 2024-05-22 2:53PM EDT | 13.00 | 8.75 | 8.30 | 8.55 | 0.00 | - | - | 1 | 196.88% |
| AMC240719P00014000 | 2024-05-21 11:34AM EDT | 14.00 | 9.59 | 9.30 | 9.45 | 0.00 | - | - | 1 | 192.19% |
| AMC240719P00015000 | 2024-05-16 9:47AM EDT | 15.00 | 10.60 | 10.25 | 10.40 | 0.00 | - | - | 1 | 182.81% |
| AMC240719P00019000 | 2024-05-22 1:15PM EDT | 19.00 | 14.70 | 14.15 | 14.35 | 0.00 | - | - | 2 | 153.13% |
| AMC240719P00021000 | 2024-05-22 1:17PM EDT | 21.00 | 16.65 | 15.75 | 16.30 | 0.00 | - | - | 1 | 207.03% |
| AMC240719P00022000 | 2024-05-20 10:52AM EDT | 22.00 | 17.59 | 16.50 | 17.35 | 0.00 | - | - | 2 | 235.16% |
© 2024 Yahoo. All rights reserved.