Options Chain for AMC NETWORKS INC CL A (AMCX) - $8.99 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 7.00 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 5.00 | 3.80 | 5.50 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.50 | 1.35 | 2.00 | 2.62 | 0.00 | 0.00% | 0 | 77 | 3.67 | 0.93 | 0.14 | 0.00 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 16 | 650 | 0.70 | 0.22 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 518 | 2.50 | 0.01 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 282 | 3.10 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 0.00 | 0.25 | 0.05 | +0.01 | +25.00% | 7 | 62 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | -0.10 | -66.67% | 1 | 96 | 3.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 4.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 51 | 1.82 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 502 | 1.09 | -0.07 | 0.14 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 1.05 | 1.35 | 0.95 | +0.25 | +35.72% | 10 | 489 | 1.04 | -0.78 | 0.25 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 12.50 | 2.15 | 4.90 | 2.95 | 0.00 | 0.00% | 0 | 75 | 2.19 | -0.99 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 5.80 | 7.20 | 3.84 | 0.00 | 0.00% | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:01 PM EST |
| 17.50 | 8.30 | 10.00 | 2.25 | 0.00 | 0.00% | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 10.80 | 12.50 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 22.50 | 13.40 | 13.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 15.40 | 16.80 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 20.80 | 22.50 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 25.80 | 27.00 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |