Options Chain for AMC NETWORKS INC CL A (AMCX) - $10.83 as of 4/26/2024 8:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.50 | 9.15 | 0.00 | 0.00% | 0 | 1 | 7.75 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 5.00 | 5.50 | 7.80 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 7.50 | 3.00 | 4.50 | 3.51 | 0.00 | 0.00% | 0 | 42 | 2.12 | 0.97 | 0.03 | 0.00 | 4/18/2024 | 4/26/2024 3:59:44 PM EST |
| 10.00 | 1.05 | 1.50 | 1.30 | +0.20 | +18.19% | 100 | 27 | 1.20 | 0.70 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 12.50 | 0.15 | 0.30 | 0.30 | -0.15 | -33.34% | 1 | 219 | 0.71 | 0.25 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 281 | 0.94 | 0.04 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 17.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 25 | 2.24 | 0.01 | 0.01 | 0.00 | 3/20/2024 | 4/26/2024 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 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 | 7.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 7.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 1.15 | -0.03 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 10.00 | 0.45 | 0.50 | 0.45 | +0.10 | +28.58% | 51 | 641 | 0.83 | -0.30 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 12.50 | 1.80 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 196 | 0.96 | -0.75 | 0.16 | -0.02 | 4/18/2024 | 4/26/2024 3:59:44 PM EST |
| 15.00 | 3.80 | 5.90 | 3.10 | 0.00 | 0.00% | 0 | 4 | 1.55 | -0.96 | 0.05 | 0.00 | 3/18/2024 | 4/26/2024 3:59:44 PM EST |
| 17.50 | 6.10 | 7.40 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 20.00 | 7.70 | 11.10 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:44 PM EST |
| 22.50 | 11.30 | 12.40 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 25.00 | 13.80 | 15.60 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |