NYSE - Nasdaq Real Time Price • USD
AMC Entertainment Holdings, Inc. (AMC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240510C00000500 | 5/2/2024 5:30 PM | 0.5 | 2.85 | 2.68 | 3.30 | 0.26 | 10.04% | 1 | 12 | 1,618.75% |
| AMC240510C00001000 | 5/3/2024 7:41 PM | 1 | 2.37 | 2.26 | 3.25 | 0.29 | 13.94% | 16 | 6 | 1,518.75% |
| AMC240510C00001500 | 5/3/2024 6:03 PM | 1.5 | 1.74 | 1.21 | 2.56 | 0.22 | 14.47% | 2 | 49 | 525.00% |
| AMC240510C00002000 | 5/3/2024 7:40 PM | 2 | 1.35 | 1.21 | 1.58 | 0.22 | 19.47% | 133 | 125 | 378.13% |
| AMC240510C00002500 | 5/3/2024 7:57 PM | 2.5 | 0.90 | 0.71 | 0.93 | 0.24 | 36.36% | 162 | 1,098 | 153.13% |
| AMC240510C00003000 | 5/3/2024 7:59 PM | 3 | 0.48 | 0.45 | 0.49 | 0.16 | 50.00% | 15,755 | 14,256 | 184.38% |
| AMC240510C00003500 | 5/3/2024 7:59 PM | 3.5 | 0.28 | 0.27 | 0.29 | 0.13 | 86.67% | 25,563 | 21,899 | 214.06% |
| AMC240510C00004000 | 5/3/2024 7:59 PM | 4 | 0.19 | 0.19 | 0.20 | 0.10 | 111.11% | 27,466 | 9,992 | 250.00% |
| AMC240510C00004500 | 5/3/2024 7:59 PM | 4.5 | 0.16 | 0.14 | 0.16 | 0.10 | 166.67% | 6,277 | 2,338 | 282.81% |
| AMC240510C00005000 | 5/3/2024 7:59 PM | 5 | 0.14 | 0.12 | 0.14 | 0.10 | 250.00% | 5,162 | 3,609 | 317.19% |
| AMC240510C00005500 | 5/3/2024 7:59 PM | 5.5 | 0.12 | 0.08 | 0.12 | 0.09 | 300.00% | 1,072 | 1,771 | 331.25% |
| AMC240510C00006000 | 5/3/2024 7:59 PM | 6 | 0.10 | 0.09 | 0.10 | 0.07 | 233.33% | 1,666 | 2,985 | 362.50% |
| AMC240510C00006500 | 5/3/2024 7:58 PM | 6.5 | 0.08 | 0.07 | 0.09 | 0.06 | 300.00% | 474 | 1,312 | 378.13% |
| AMC240510C00007000 | 5/3/2024 7:59 PM | 7 | 0.08 | 0.06 | 0.08 | 0.06 | 300.00% | 786 | 733 | 392.19% |
| AMC240510C00007500 | 5/3/2024 7:42 PM | 7.5 | 0.05 | 0.06 | 0.09 | 0.03 | 150.00% | 221 | 676 | 423.44% |
| AMC240510C00008000 | 5/3/2024 7:59 PM | 8 | 0.08 | 0.04 | 0.08 | 0.06 | 300.00% | 110 | 123 | 425.00% |
| AMC240510C00008500 | 5/3/2024 7:59 PM | 8.5 | 0.07 | 0.07 | 0.08 | 0.06 | 600.00% | 1,027 | 2,094 | 467.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMC240510P00001500 | 5/3/2024 6:03 PM | 1.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 1 | 118 | 325.00% |
| AMC240510P00002000 | 5/3/2024 7:44 PM | 2 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 436 | 3,151 | 212.50% |
| AMC240510P00002500 | 5/3/2024 7:58 PM | 2.5 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,889 | 10,295 | 178.13% |
| AMC240510P00003000 | 5/3/2024 7:59 PM | 3 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 8,371 | 3,884 | 170.31% |
| AMC240510P00003500 | 5/3/2024 7:59 PM | 3.5 | 0.44 | 0.44 | 0.49 | -0.10 | -18.52% | 12,035 | 4,939 | 205.47% |
| AMC240510P00004000 | 5/3/2024 7:54 PM | 4 | 0.83 | 0.65 | 1.10 | -0.11 | -11.70% | 342 | 303 | 236.72% |
| AMC240510P00004500 | 5/3/2024 7:51 PM | 4.5 | 1.34 | 1.18 | 1.40 | -0.05 | -3.60% | 8 | 147 | 234.38% |
| AMC240510P00005000 | 5/3/2024 6:31 PM | 5 | 1.88 | 1.45 | 1.88 | 0.09 | 5.03% | 3 | 69 | 356.25% |
| AMC240510P00005500 | 5/3/2024 6:21 PM | 5.5 | 2.29 | 2.21 | 2.36 | -0.15 | -6.15% | 3 | 16 | 317.19% |
| AMC240510P00006000 | 5/3/2024 7:39 PM | 6 | 2.77 | 2.74 | 2.84 | -0.14 | -4.81% | 5 | 2 | 356.25% |
| AMC240510P00006500 | 5/3/2024 7:39 PM | 6.5 | 3.22 | 3.20 | 3.70 | -0.17 | -5.01% | 6 | 11 | 526.56% |
| AMC240510P00007500 | 5/2/2024 2:22 PM | 7.5 | 4.49 | 3.80 | 5.05 | 0.00 | 0.00% | 1 | 1 | 567.19% |
| AMC240510P00008000 | 5/3/2024 6:20 PM | 8 | 4.77 | 4.65 | 5.55 | -0.19 | -3.83% | 5 | 4 | 720.31% |
| AMC240510P00008500 | 5/3/2024 6:20 PM | 8.5 | 5.28 | 5.15 | 6.05 | -0.20 | -3.65% | 3 | 4 | 745.31% |
Related Tickers
PARA Paramount Global
12.89
-7.00%
NFLX Netflix, Inc.
579.34
+2.51%
ROKU Roku, Inc.
59.11
-1.39%
WBD Warner Bros. Discovery, Inc.
7.97
+0.25%
DIS The Walt Disney Company
113.66
+0.92%
SIRI Sirius XM Holdings Inc.
3.1200
+2.30%
CNK Cinemark Holdings, Inc.
17.72
+0.74%
PARAA Paramount Global
22.42
-14.10%
CGX.TO Cineplex Inc.
9.11
+1.79%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.3416
-0.12%