AMC Entertainment Holdings, Inc. (AMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220708C00003000 | 2022-06-27 12:12PM EDT | 3.00 | 10.45 | 10.30 | 10.65 | 0.00 | - | 1 | 1 | 670.31% |
| AMC220708C00006000 | 2022-07-01 10:28AM EDT | 6.00 | 7.70 | 7.40 | 7.60 | +0.05 | +0.65% | 1 | 2 | 339.06% |
| AMC220708C00007000 | 2022-06-24 3:55PM EDT | 7.00 | 5.30 | 6.30 | 6.70 | 0.00 | - | 23 | 1 | 342.19% |
| AMC220708C00007500 | 2022-06-29 2:10PM EDT | 7.50 | 6.00 | 5.85 | 6.20 | 0.00 | - | 1 | 1 | 312.50% |
| AMC220708C00008000 | 2022-06-30 3:34PM EDT | 8.00 | 5.63 | 5.20 | 5.75 | 0.00 | - | 1 | 3 | 304.69% |
| AMC220708C00008500 | 2022-06-30 10:49AM EDT | 8.50 | 5.00 | 4.90 | 5.10 | +0.45 | +9.89% | 1 | 2 | 208.59% |
| AMC220708C00009000 | 2022-07-01 12:52PM EDT | 9.00 | 4.47 | 4.40 | 4.60 | -0.02 | -0.45% | 4 | 20 | 186.72% |
| AMC220708C00009500 | 2022-07-01 10:15AM EDT | 9.50 | 4.11 | 3.90 | 4.10 | +0.46 | +12.60% | 14 | 41 | 166.41% |
| AMC220708C00010000 | 2022-07-01 3:21PM EDT | 10.00 | 3.45 | 3.45 | 3.65 | -0.25 | -6.76% | 53 | 141 | 114.06% |
| AMC220708C00010500 | 2022-07-01 3:49PM EDT | 10.50 | 2.98 | 2.98 | 3.15 | -0.20 | -6.29% | 118 | 204 | 109.38% |
| AMC220708C00011000 | 2022-07-01 3:17PM EDT | 11.00 | 2.49 | 2.51 | 2.66 | -0.12 | -4.60% | 112 | 772 | 102.34% |
| AMC220708C00011500 | 2022-07-01 3:59PM EDT | 11.50 | 2.10 | 2.04 | 2.17 | -0.11 | -4.98% | 68 | 551 | 91.41% |
| AMC220708C00012000 | 2022-07-01 3:59PM EDT | 12.00 | 1.68 | 1.63 | 1.77 | -0.10 | -5.62% | 2,039 | 958 | 96.09% |
| AMC220708C00012500 | 2022-07-01 3:58PM EDT | 12.50 | 1.28 | 1.26 | 1.34 | -0.14 | -9.86% | 1,069 | 830 | 92.19% |
| AMC220708C00013000 | 2022-07-01 3:59PM EDT | 13.00 | 0.96 | 0.94 | 1.00 | -0.17 | -15.04% | 3,116 | 2,440 | 91.80% |
| AMC220708C00013500 | 2022-07-01 3:59PM EDT | 13.50 | 0.70 | 0.68 | 0.72 | -0.16 | -18.60% | 5,981 | 2,455 | 91.80% |
| AMC220708C00014000 | 2022-07-01 3:59PM EDT | 14.00 | 0.52 | 0.50 | 0.52 | -0.11 | -17.46% | 11,059 | 6,719 | 94.92% |
| AMC220708C00014500 | 2022-07-01 3:59PM EDT | 14.50 | 0.37 | 0.35 | 0.38 | -0.11 | -22.92% | 5,550 | 3,050 | 97.27% |
| AMC220708C00015000 | 2022-07-01 3:59PM EDT | 15.00 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 9,933 | 8,676 | 101.56% |
| AMC220708C00015500 | 2022-07-01 3:59PM EDT | 15.50 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 2,444 | 1,410 | 106.25% |
| AMC220708C00016000 | 2022-07-01 3:59PM EDT | 16.00 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 2,993 | 4,168 | 110.55% |
| AMC220708C00016500 | 2022-07-01 3:59PM EDT | 16.50 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 1,032 | 1,210 | 116.02% |
| AMC220708C00017000 | 2022-07-01 3:57PM EDT | 17.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 1,220 | 1,542 | 123.44% |
| AMC220708C00017500 | 2022-07-01 3:59PM EDT | 17.50 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 354 | 592 | 131.64% |
| AMC220708C00018000 | 2022-07-01 3:59PM EDT | 18.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 1,104 | 2,470 | 138.28% |
| AMC220708C00018500 | 2022-07-01 3:54PM EDT | 18.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 300 | 412 | 144.53% |
| AMC220708C00019000 | 2022-07-01 3:44PM EDT | 19.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 202 | 2,244 | 149.22% |
| AMC220708C00019500 | 2022-07-01 3:57PM EDT | 19.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 93 | 362 | 156.25% |
| AMC220708C00020000 | 2022-07-01 3:59PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 2,148 | 7,015 | 159.38% |
| AMC220708C00020500 | 2022-07-01 3:38PM EDT | 20.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 113 | 224 | 164.06% |
| AMC220708C00021000 | 2022-07-01 3:51PM EDT | 21.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 869 | 820 | 168.75% |
| AMC220708C00021500 | 2022-07-01 3:55PM EDT | 21.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 231 | 202 | 175.00% |
| AMC220708C00022000 | 2022-07-01 3:59PM EDT | 22.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 205 | 493 | 175.00% |
| AMC220708C00022500 | 2022-07-01 3:56PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,041 | 314 | 189.06% |
| AMC220708C00023000 | 2022-07-01 3:40PM EDT | 23.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1,073 | 680 | 192.19% |
| AMC220708C00023500 | 2022-07-01 3:59PM EDT | 23.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 71 | 78 | 190.63% |
| AMC220708C00024000 | 2022-07-01 3:59PM EDT | 24.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 121 | 655 | 195.31% |
| AMC220708C00025000 | 2022-07-01 3:55PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 650 | 3,178 | 210.94% |
| AMC220708C00026000 | 2022-07-01 3:59PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 310 | 703 | 206.25% |
| AMC220708C00027000 | 2022-07-01 3:58PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,045 | 5,889 | 221.88% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC220708P00003000 | 2022-06-10 12:44PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 412.50% |
| AMC220708P00004000 | 2022-06-02 9:56AM EDT | 4.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 337.50% |
| AMC220708P00005000 | 2022-06-30 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 375 | 394 | 275.00% |
| AMC220708P00006000 | 2022-07-01 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 375 | 520 | 231.25% |
| AMC220708P00006500 | 2022-07-01 10:00AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 501 | 357 | 225.00% |
| AMC220708P00007000 | 2022-07-01 10:31AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 611 | 206.25% |
| AMC220708P00007500 | 2022-06-29 11:46AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 372 | 187.50% |
| AMC220708P00008000 | 2022-07-01 3:56PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 342 | 2,087 | 178.13% |
| AMC220708P00008500 | 2022-07-01 12:35PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 224 | 247 | 165.63% |
| AMC220708P00009000 | 2022-07-01 3:56PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 649 | 401 | 153.13% |
| AMC220708P00009500 | 2022-07-01 3:33PM EDT | 9.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 243 | 544 | 143.75% |
| AMC220708P00010000 | 2022-07-01 3:59PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 338 | 2,129 | 132.81% |
| AMC220708P00010500 | 2022-07-01 3:51PM EDT | 10.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 526 | 3,069 | 122.66% |
| AMC220708P00011000 | 2022-07-01 3:51PM EDT | 11.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 916 | 1,556 | 117.19% |
| AMC220708P00011500 | 2022-07-01 3:54PM EDT | 11.50 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 766 | 2,559 | 108.98% |
| AMC220708P00012000 | 2022-07-01 3:59PM EDT | 12.00 | 0.20 | 0.20 | 0.22 | -0.09 | -31.03% | 1,584 | 2,032 | 104.30% |
| AMC220708P00012500 | 2022-07-01 3:59PM EDT | 12.50 | 0.32 | 0.30 | 0.33 | -0.11 | -25.58% | 2,696 | 1,776 | 99.61% |
| AMC220708P00013000 | 2022-07-01 3:59PM EDT | 13.00 | 0.48 | 0.47 | 0.51 | -0.11 | -18.64% | 3,887 | 2,724 | 98.83% |
| AMC220708P00013500 | 2022-07-01 3:59PM EDT | 13.50 | 0.72 | 0.72 | 0.75 | -0.11 | -13.25% | 2,985 | 940 | 100.39% |
| AMC220708P00014000 | 2022-07-01 3:59PM EDT | 14.00 | 1.03 | 1.01 | 1.06 | -0.09 | -8.04% | 3,095 | 1,491 | 102.34% |
| AMC220708P00014500 | 2022-07-01 3:59PM EDT | 14.50 | 1.38 | 1.34 | 1.41 | -0.11 | -7.38% | 224 | 348 | 103.13% |
| AMC220708P00015000 | 2022-07-01 3:53PM EDT | 15.00 | 1.83 | 1.75 | 1.83 | -0.02 | -1.08% | 166 | 140 | 109.77% |
| AMC220708P00015500 | 2022-07-01 3:00PM EDT | 15.50 | 2.25 | 2.17 | 2.27 | +0.05 | +2.27% | 57 | 78 | 114.84% |
| AMC220708P00016000 | 2022-07-01 3:52PM EDT | 16.00 | 2.70 | 2.59 | 2.76 | -0.04 | -1.46% | 110 | 135 | 121.09% |
| AMC220708P00016500 | 2022-07-01 1:14PM EDT | 16.50 | 3.40 | 3.05 | 3.25 | +0.30 | +9.68% | 3 | 29 | 129.30% |
| AMC220708P00017000 | 2022-07-01 3:42PM EDT | 17.00 | 3.65 | 3.55 | 3.70 | +0.02 | +0.55% | 36 | 199 | 135.94% |
| AMC220708P00017500 | 2022-07-01 3:57PM EDT | 17.50 | 4.11 | 4.05 | 4.25 | +0.08 | +1.99% | 19 | 37 | 153.91% |
| AMC220708P00018000 | 2022-07-01 11:52AM EDT | 18.00 | 4.70 | 4.50 | 4.70 | -0.35 | -6.93% | 14 | 127 | 151.56% |
| AMC220708P00018500 | 2022-06-28 10:47AM EDT | 18.50 | 4.75 | 5.00 | 5.20 | -0.36 | -7.05% | 3 | 2 | 161.72% |
| AMC220708P00019000 | 2022-07-01 3:19PM EDT | 19.00 | 5.65 | 5.50 | 5.70 | -0.05 | -0.88% | 16 | 31 | 171.48% |
| AMC220708P00019500 | 2022-06-27 11:33AM EDT | 19.50 | 6.55 | 6.00 | 6.20 | 0.00 | - | - | 3 | 180.86% |
| AMC220708P00020000 | 2022-07-01 3:48PM EDT | 20.00 | 6.60 | 6.50 | 6.70 | -0.04 | -0.60% | 41 | 48 | 189.84% |
| AMC220708P00021000 | 2022-06-27 3:59PM EDT | 21.00 | 7.25 | 7.40 | 7.70 | 0.00 | - | 6 | 19 | 187.50% |
| AMC220708P00021500 | 2022-06-28 12:46PM EDT | 21.50 | 8.00 | 7.95 | 8.20 | 0.00 | - | 1 | 6 | 205.47% |
| AMC220708P00022000 | 2022-07-01 3:41PM EDT | 22.00 | 8.63 | 8.45 | 8.70 | -0.32 | -3.58% | 15 | 30 | 213.28% |
| AMC220708P00022500 | 2022-06-30 3:57PM EDT | 22.50 | 8.88 | 8.90 | 9.30 | -0.16 | -1.77% | 7 | 91 | 230.47% |
| AMC220708P00023000 | 2022-07-01 2:20PM EDT | 23.00 | 9.62 | 9.45 | 9.70 | -0.28 | -2.83% | 34 | 16 | 227.34% |
| AMC220708P00023500 | 2022-06-27 11:45AM EDT | 23.50 | 10.40 | 9.90 | 10.15 | 0.00 | - | - | 1 | 208.59% |
| AMC220708P00024000 | 2022-06-30 11:31AM EDT | 24.00 | 10.90 | 10.40 | 10.80 | 0.00 | - | 40 | 46 | 251.56% |
| AMC220708P00025000 | 2022-07-01 2:04PM EDT | 25.00 | 11.61 | 11.40 | 11.75 | -0.54 | -4.44% | 6 | 22 | 253.91% |
| AMC220708P00026000 | 2022-07-01 1:17PM EDT | 26.00 | 12.70 | 12.40 | 12.70 | +0.20 | +1.60% | 1 | 9 | 253.91% |
| AMC220708P00027000 | 2022-07-01 3:09PM EDT | 27.00 | 13.60 | 13.45 | 13.75 | 0.00 | - | 20 | 7 | 289.06% |
| AMC220708P00027500 | 2022-06-29 3:56PM EDT | 27.50 | 14.00 | 12.95 | 15.35 | 0.00 | - | - | - | 314.84% |
© 2022 Yahoo. All rights reserved.
