Options Chain for AMC NETWORKS INC CL A (AMCX) - $8.81 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.10 | 7.40 | 6.10 | 0.00 | 0.00% | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:43 PM EST |
| 5.00 | 4.50 | 5.40 | 2.95 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 7.50 | 2.10 | 3.10 | 1.63 | 0.00 | 0.00% | 0 | 111 | 1.01 | 0.91 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 10.00 | 0.50 | 0.60 | 0.50 | +0.25 | +100.00% | 2,278 | 737 | 0.67 | 0.45 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 12.50 | 0.00 | 0.30 | 0.10 | +0.07 | +233.34% | 5 | 429 | 0.89 | 0.09 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 15.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 740 | 1.24 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 341 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 5 | 833 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 70 | 3.02 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 166 | 3.21 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 27 | 3.78 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:43 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 | 1.00 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:43 PM EST |
| 7.50 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 46 | 1,472 | 0.81 | -0.09 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 10.00 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 657 | 0.67 | -0.55 | 0.22 | -0.01 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 12.50 | 2.85 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 1,204 | 0.93 | -0.91 | 0.09 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 15.00 | 5.30 | 6.30 | 7.07 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 10/22/2024 | 11/20/2024 3:59:43 PM EST |
| 17.50 | 7.80 | 8.30 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:43 PM EST |
| 20.00 | 10.30 | 11.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 12.80 | 13.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 14.50 | 16.30 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 30.00 | 19.50 | 21.30 | 15.11 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 24.70 | 26.30 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |