Options Chain for AMC ENTMT HLDGS INC CL A NEW (AMC) - $4.98 as of 9/6/2024 8:13:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.40 | 4.90 | 4.45 | +0.14 | +3.25% | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 1.00 | 3.85 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 34 | 6.06 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 3.40 | 3.90 | 3.50 | 0.00 | 0.00% | 0 | 77 | 4.56 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 2.91 | 3.05 | 2.89 | +0.09 | +3.22% | 1 | 10,457 | 3.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 2.50 | 2.43 | 2.51 | 2.13 | -0.41 | -16.15% | 4 | 326 | 3.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 1.95 | 2.03 | 1.86 | +0.12 | +6.90% | 97 | 4,883 | 2.30 | 0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 3.50 | 1.25 | 1.51 | 1.39 | +0.18 | +14.88% | 3 | 562 | 1.39 | 0.95 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 1.00 | 1.04 | 0.99 | +0.21 | +26.93% | 147 | 12,089 | 0.92 | 0.88 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 0.58 | 0.60 | 0.60 | +0.20 | +50.00% | 331 | 3,739 | 0.81 | 0.73 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.31 | 0.33 | 0.33 | +0.15 | +83.34% | 7,064 | 21,056 | 0.86 | 0.51 | 0.52 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 0.19 | 0.20 | 0.19 | +0.06 | +46.16% | 4,403 | 16,687 | 1.00 | 0.25 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 0.15 | 0.16 | 0.15 | +0.06 | +66.67% | 2,365 | 36,462 | 1.20 | 0.08 | 0.22 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 0.11 | 0.13 | 0.12 | +0.04 | +50.00% | 146 | 3,094 | 1.39 | 0.02 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 0.10 | 0.11 | 0.11 | +0.05 | +83.34% | 1,360 | 26,144 | 1.47 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 0.08 | 0.10 | 0.10 | +0.04 | +66.67% | 1,414 | 434 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 831 | 19,214 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 57 | 1.93 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 9.00 | 0.07 | 0.09 | 0.09 | +0.04 | +80.00% | 505 | 15,322 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 9.50 | 0.04 | 0.09 | 0.08 | +0.02 | +33.34% | 13 | 31 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 2,160 | 25,073 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | +0.03 | +75.00% | 437 | 12,194 | 2.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 378 | 7,678 | 2.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 13.00 | 0.05 | 0.07 | 0.05 | +0.02 | +66.67% | 14 | 7,362 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 14.00 | 0.04 | 0.06 | 0.05 | +0.02 | +66.67% | 223 | 1,756 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 15.00 | 0.03 | 0.06 | 0.06 | +0.03 | +100.00% | 1,652 | 8,499 | 2.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 0.03 | 0.07 | 0.04 | +0.01 | +33.34% | 72 | 2,938 | 3.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 17.00 | 0.02 | 0.16 | 0.04 | +0.01 | +33.34% | 37 | 3,363 | 3.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 18.00 | 0.02 | 0.08 | 0.04 | +0.01 | +33.34% | 1,077 | 3,077 | 3.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 19.00 | 0.02 | 0.12 | 0.02 | 0.00 | 0.00% | 284 | 2,526 | 3.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | +0.02 | +100.00% | 1,700 | 20,379 | 3.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 270 | 4,454 | 3.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | +0.03 | +300.00% | 2,590 | 67,549 | 3.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:59 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,892 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 241 | 2.93 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 9,880 | 2.26 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 4,843 | 1.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11,084 | 1.33 | -0.01 | 0.03 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 3.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 17 | 2,895 | 1.04 | -0.05 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 521 | 16,169 | 0.86 | -0.12 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 4.50 | 0.10 | 0.11 | 0.12 | -0.04 | -25.00% | 1,422 | 6,025 | 0.76 | -0.27 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.00 | 0.31 | 0.36 | 0.36 | -0.10 | -21.74% | 1,117 | 32,284 | 0.83 | -0.49 | 0.52 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 5.50 | 0.69 | 0.75 | 0.75 | -0.13 | -14.78% | 124 | 1,215 | 0.98 | -0.75 | 0.46 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.00 | 1.13 | 1.20 | 1.22 | -0.15 | -10.95% | 158 | 1,048 | 1.08 | -0.92 | 0.22 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 6.50 | 1.42 | 2.08 | 1.44 | 0.00 | 0.00% | 0 | 10 | 1.41 | -0.98 | 0.06 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 7.00 | 2.00 | 2.56 | 2.26 | 0.00 | 0.00% | 0 | 1,062 | 2.04 | -1.00 | 0.01 | 0.00 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 7.50 | 2.53 | 3.00 | 2.82 | 0.00 | 0.00% | 0 | 126 | 2.79 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 8.00 | 3.05 | 3.20 | 3.35 | 0.00 | 0.00% | 0 | 659 | 2.66 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 8.50 | 3.20 | 3.70 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 9.00 | 4.10 | 4.20 | 4.15 | -0.15 | -3.49% | 11 | 390 | 2.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 9.50 | 4.35 | 4.70 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 10.00 | 5.00 | 6.00 | 5.15 | -0.21 | -3.92% | 1 | 229 | 2.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 11.00 | 6.00 | 6.15 | 6.34 | +0.21 | +3.43% | 1 | 49 | 5.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 12.00 | 6.15 | 7.20 | 7.25 | 0.00 | 0.00% | 0 | 11 | 8.61 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 13.00 | 7.95 | 8.25 | 8.30 | 0.00 | 0.00% | 0 | 1 | 8.70 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 14.00 | 9.00 | 10.40 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 15.00 | 9.85 | 12.15 | 9.80 | 0.00 | 0.00% | 0 | 500 | 6.21 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:59 PM EST |
| 16.00 | 10.95 | 11.35 | % | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 17.00 | 11.00 | 13.35 | % | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 18.00 | 11.65 | 13.25 | % | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 19.00 | 13.90 | 15.35 | 14.05 | 0.00 | 0.00% | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:59 PM EST |
| 20.00 | 14.95 | 16.05 | 15.65 | 0.00 | 0.00% | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 9/6/2024 3:59:59 PM EST |
| 21.00 | 15.90 | 16.35 | % | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.00 | 16.95 | 18.80 | 17.30 | 0.00 | 0.00% | 0 | 1 | 9.43 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |