Callsfor17 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMC240517C00005000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.23 | -0.78 | -78.00% | 45,995 | 25,211 | 376.56% |
AMC240524C00005000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.62 | 0.60 | 0.64 | -0.78 | -55.71% | 17,665 | 8,482 | 278.52% |
AMC240531C00005000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.77 | 0.77 | 0.84 | -0.83 | -51.88% | 2,234 | 4,866 | 252.73% |
AMC240607C00005000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.95 | 0.90 | 1.00 | -0.80 | -45.71% | 1,070 | 2,486 | 241.02% |
AMC240614C00005000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 1.05 | 1.00 | 1.07 | -0.75 | -41.67% | 435 | 788 | 226.56% |
AMC240621C00005000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.06 | 1.06 | 1.12 | -0.79 | -42.70% | 3,647 | 19,015 | 212.89% |
AMC240628C00005000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 1.24 | 1.11 | 1.22 | -0.66 | -34.74% | 331 | 1,681 | 207.03% |
AMC240920C00005000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 1.52 | 1.50 | 1.54 | -0.76 | -33.33% | 1,470 | 10,993 | 154.69% |
AMC241220C00005000 | 2024-05-16 3:44PM EDT | 2024-12-20 | 1.74 | 1.72 | 1.77 | -0.71 | -28.98% | 158 | 290 | 135.16% |
AMC250117C00005000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 1.80 | 1.76 | 1.83 | -0.77 | -29.96% | 375 | 4,233 | 130.86% |
AMC250620C00005000 | 2024-05-16 3:19PM EDT | 2025-06-20 | 2.02 | 1.71 | 2.11 | -0.68 | -25.19% | 118 | 3,312 | 109.28% |
AMC260116C00005000 | 2024-05-16 3:51PM EDT | 2026-01-16 | 2.04 | 2.00 | 2.35 | -1.01 | -33.11% | 102 | 4,181 | 101.37% |
Putsfor17 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AMC240517P00005000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.59 | 0.57 | 0.59 | +0.10 | +20.41% | 25,044 | 21,036 | 371.88% |
AMC240524P00005000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.99 | 0.96 | 0.99 | +0.06 | +6.45% | 6,455 | 13,311 | 276.56% |
AMC240531P00005000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 1.18 | 1.14 | 1.18 | +0.04 | +3.51% | 914 | 2,483 | 251.56% |
AMC240607P00005000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 1.29 | 1.27 | 1.32 | +0.02 | +1.57% | 403 | 1,678 | 237.50% |
AMC240614P00005000 | 2024-05-16 3:40PM EDT | 2024-06-14 | 1.42 | 1.36 | 1.43 | +0.08 | +5.97% | 183 | 899 | 226.56% |
AMC240621P00005000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 1.43 | 1.41 | 1.48 | +0.01 | +0.70% | 743 | 12,559 | 212.11% |
AMC240628P00005000 | 2024-05-16 3:33PM EDT | 2024-06-28 | 1.50 | 1.49 | 1.55 | +0.02 | +1.35% | 78 | 728 | 206.25% |
AMC240920P00005000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 1.89 | 1.79 | 1.90 | +0.01 | +0.53% | 74 | 2,468 | 151.17% |
AMC241220P00005000 | 2024-05-16 11:20AM EDT | 2024-12-20 | 2.17 | 1.89 | 2.22 | +0.10 | +4.83% | 16 | 248 | 131.25% |
AMC250117P00005000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 2.15 | 2.02 | 2.15 | 0.00 | - | 1,050 | 7,072 | 125.78% |
AMC250620P00005000 | 2024-05-16 2:38PM EDT | 2025-06-20 | 2.32 | 2.12 | 2.47 | -0.08 | -3.33% | 26 | 960 | 110.84% |
AMC260116P00005000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 2.55 | 2.46 | 2.65 | +0.02 | +0.79% | 24 | 6,848 | 102.44% |