New Zealand markets closed

AMC Entertainment Holdings, Inc. (AMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.53-0.02 (-0.15%)
At close: 04:00PM EDT
13.49 -0.04 (-0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220708C000030002022-06-27 12:12PM EDT3.0010.4510.3010.650.00-11670.31%
AMC220708C000060002022-07-01 10:28AM EDT6.007.707.407.60+0.05+0.65%12339.06%
AMC220708C000070002022-06-24 3:55PM EDT7.005.306.306.700.00-231342.19%
AMC220708C000075002022-06-29 2:10PM EDT7.506.005.856.200.00-11312.50%
AMC220708C000080002022-06-30 3:34PM EDT8.005.635.205.750.00-13304.69%
AMC220708C000085002022-06-30 10:49AM EDT8.505.004.905.10+0.45+9.89%12208.59%
AMC220708C000090002022-07-01 12:52PM EDT9.004.474.404.60-0.02-0.45%420186.72%
AMC220708C000095002022-07-01 10:15AM EDT9.504.113.904.10+0.46+12.60%1441166.41%
AMC220708C000100002022-07-01 3:21PM EDT10.003.453.453.65-0.25-6.76%53141114.06%
AMC220708C000105002022-07-01 3:49PM EDT10.502.982.983.15-0.20-6.29%118204109.38%
AMC220708C000110002022-07-01 3:17PM EDT11.002.492.512.66-0.12-4.60%112772102.34%
AMC220708C000115002022-07-01 3:59PM EDT11.502.102.042.17-0.11-4.98%6855191.41%
AMC220708C000120002022-07-01 3:59PM EDT12.001.681.631.77-0.10-5.62%2,03995896.09%
AMC220708C000125002022-07-01 3:58PM EDT12.501.281.261.34-0.14-9.86%1,06983092.19%
AMC220708C000130002022-07-01 3:59PM EDT13.000.960.941.00-0.17-15.04%3,1162,44091.80%
AMC220708C000135002022-07-01 3:59PM EDT13.500.700.680.72-0.16-18.60%5,9812,45591.80%
AMC220708C000140002022-07-01 3:59PM EDT14.000.520.500.52-0.11-17.46%11,0596,71994.92%
AMC220708C000145002022-07-01 3:59PM EDT14.500.370.350.38-0.11-22.92%5,5503,05097.27%
AMC220708C000150002022-07-01 3:59PM EDT15.000.270.260.28-0.10-27.03%9,9338,676101.56%
AMC220708C000155002022-07-01 3:59PM EDT15.500.200.200.21-0.10-33.33%2,4441,410106.25%
AMC220708C000160002022-07-01 3:59PM EDT16.000.150.150.16-0.09-37.50%2,9934,168110.55%
AMC220708C000165002022-07-01 3:59PM EDT16.500.120.120.13-0.08-40.00%1,0321,210116.02%
AMC220708C000170002022-07-01 3:57PM EDT17.000.100.100.12-0.07-41.18%1,2201,542123.44%
AMC220708C000175002022-07-01 3:59PM EDT17.500.100.090.11-0.04-28.57%354592131.64%
AMC220708C000180002022-07-01 3:59PM EDT18.000.090.080.10-0.03-25.00%1,1042,470138.28%
AMC220708C000185002022-07-01 3:54PM EDT18.500.080.070.09-0.04-33.33%300412144.53%
AMC220708C000190002022-07-01 3:44PM EDT19.000.070.060.08-0.04-36.36%2022,244149.22%
AMC220708C000195002022-07-01 3:57PM EDT19.500.070.060.07-0.03-30.00%93362156.25%
AMC220708C000200002022-07-01 3:59PM EDT20.000.060.050.06-0.03-33.33%2,1487,015159.38%
AMC220708C000205002022-07-01 3:38PM EDT20.500.050.040.06-0.03-37.50%113224164.06%
AMC220708C000210002022-07-01 3:51PM EDT21.000.050.030.06-0.03-37.50%869820168.75%
AMC220708C000215002022-07-01 3:55PM EDT21.500.050.040.05-0.03-37.50%231202175.00%
AMC220708C000220002022-07-01 3:59PM EDT22.000.050.020.05-0.03-37.50%205493175.00%
AMC220708C000225002022-07-01 3:56PM EDT22.500.050.040.05-0.02-28.57%1,041314189.06%
AMC220708C000230002022-07-01 3:40PM EDT23.000.040.030.05-0.04-50.00%1,073680192.19%
AMC220708C000235002022-07-01 3:59PM EDT23.500.040.020.04-0.02-33.33%7178190.63%
AMC220708C000240002022-07-01 3:59PM EDT24.000.040.020.04-0.02-33.33%121655195.31%
AMC220708C000250002022-07-01 3:55PM EDT25.000.030.030.04-0.02-40.00%6503,178210.94%
AMC220708C000260002022-07-01 3:59PM EDT26.000.030.010.03-0.02-40.00%310703206.25%
AMC220708C000270002022-07-01 3:58PM EDT27.000.030.020.03-0.02-40.00%1,0455,889221.88%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMC220708P000030002022-06-10 12:44PM EDT3.000.020.000.010.00-12412.50%
AMC220708P000040002022-06-02 9:56AM EDT4.000.050.000.010.00--1337.50%
AMC220708P000050002022-06-30 9:30AM EDT5.000.020.000.010.00-375394275.00%
AMC220708P000060002022-07-01 9:30AM EDT6.000.020.000.01+0.01+100.00%375520231.25%
AMC220708P000065002022-07-01 10:00AM EDT6.500.010.000.020.00-501357225.00%
AMC220708P000070002022-07-01 10:31AM EDT7.000.020.000.020.00-1611206.25%
AMC220708P000075002022-06-29 11:46AM EDT7.500.020.000.020.00-7372187.50%
AMC220708P000080002022-07-01 3:56PM EDT8.000.020.010.020.00-3422,087178.13%
AMC220708P000085002022-07-01 12:35PM EDT8.500.030.010.030.00-224247165.63%
AMC220708P000090002022-07-01 3:56PM EDT9.000.020.020.03-0.01-33.33%649401153.13%
AMC220708P000095002022-07-01 3:33PM EDT9.500.040.010.060.00-243544143.75%
AMC220708P000100002022-07-01 3:59PM EDT10.000.050.040.05-0.02-28.57%3382,129132.81%
AMC220708P000105002022-07-01 3:51PM EDT10.500.070.050.07-0.02-22.22%5263,069122.66%
AMC220708P000110002022-07-01 3:51PM EDT11.000.090.090.10-0.04-30.77%9161,556117.19%
AMC220708P000115002022-07-01 3:54PM EDT11.500.130.130.14-0.06-31.58%7662,559108.98%
AMC220708P000120002022-07-01 3:59PM EDT12.000.200.200.22-0.09-31.03%1,5842,032104.30%
AMC220708P000125002022-07-01 3:59PM EDT12.500.320.300.33-0.11-25.58%2,6961,77699.61%
AMC220708P000130002022-07-01 3:59PM EDT13.000.480.470.51-0.11-18.64%3,8872,72498.83%
AMC220708P000135002022-07-01 3:59PM EDT13.500.720.720.75-0.11-13.25%2,985940100.39%
AMC220708P000140002022-07-01 3:59PM EDT14.001.031.011.06-0.09-8.04%3,0951,491102.34%
AMC220708P000145002022-07-01 3:59PM EDT14.501.381.341.41-0.11-7.38%224348103.13%
AMC220708P000150002022-07-01 3:53PM EDT15.001.831.751.83-0.02-1.08%166140109.77%
AMC220708P000155002022-07-01 3:00PM EDT15.502.252.172.27+0.05+2.27%5778114.84%
AMC220708P000160002022-07-01 3:52PM EDT16.002.702.592.76-0.04-1.46%110135121.09%
AMC220708P000165002022-07-01 1:14PM EDT16.503.403.053.25+0.30+9.68%329129.30%
AMC220708P000170002022-07-01 3:42PM EDT17.003.653.553.70+0.02+0.55%36199135.94%
AMC220708P000175002022-07-01 3:57PM EDT17.504.114.054.25+0.08+1.99%1937153.91%
AMC220708P000180002022-07-01 11:52AM EDT18.004.704.504.70-0.35-6.93%14127151.56%
AMC220708P000185002022-06-28 10:47AM EDT18.504.755.005.20-0.36-7.05%32161.72%
AMC220708P000190002022-07-01 3:19PM EDT19.005.655.505.70-0.05-0.88%1631171.48%
AMC220708P000195002022-06-27 11:33AM EDT19.506.556.006.200.00--3180.86%
AMC220708P000200002022-07-01 3:48PM EDT20.006.606.506.70-0.04-0.60%4148189.84%
AMC220708P000210002022-06-27 3:59PM EDT21.007.257.407.700.00-619187.50%
AMC220708P000215002022-06-28 12:46PM EDT21.508.007.958.200.00-16205.47%
AMC220708P000220002022-07-01 3:41PM EDT22.008.638.458.70-0.32-3.58%1530213.28%
AMC220708P000225002022-06-30 3:57PM EDT22.508.888.909.30-0.16-1.77%791230.47%
AMC220708P000230002022-07-01 2:20PM EDT23.009.629.459.70-0.28-2.83%3416227.34%
AMC220708P000235002022-06-27 11:45AM EDT23.5010.409.9010.150.00--1208.59%
AMC220708P000240002022-06-30 11:31AM EDT24.0010.9010.4010.800.00-4046251.56%
AMC220708P000250002022-07-01 2:04PM EDT25.0011.6111.4011.75-0.54-4.44%622253.91%
AMC220708P000260002022-07-01 1:17PM EDT26.0012.7012.4012.70+0.20+1.60%19253.91%
AMC220708P000270002022-07-01 3:09PM EDT27.0013.6013.4513.750.00-207289.06%
AMC220708P000275002022-06-29 3:56PM EDT27.5014.0012.9515.350.00---314.84%