Bulletin
Investor Alert

AMC Entertainment Holdings Inc. Cl A

NYS: AMC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:59 p.m.

AMC
/zigman2/quotes/200235402/composite

$

37.60

Change

-0.03 -0.08%

Volume

Volume 264,253

Quotes are delayed by 20 min

/zigman2/quotes/200235402/composite

Previous close

$ 38.89

$ 37.63

Change

-1.26 -3.24%

Day low

Day high

$36.13

$38.16

Open

52 week low

52 week high

$1.91

$72.62

Open

OPTION CHAIN FOR AMC ENTERTAINMENT HOLDINGS INC. CL A

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 27.60 -4.00 1.00 27.30 27.95 8.00 10.00 quote 0.01 0.00 1.00 0.00 0.01 27.00
quote 22.70 -4.85 8.00 22.40 22.75 20.00 15.00 quote 0.02 0.01 184.00 0.00 0.03 56.00
quote 16.93 -1.91 9.00 17.25 17.90 55.00 20.00 quote 0.05 0.00 319.00 0.04 0.05 729.00
quote 12.55 -1.09 74.00 12.45 12.75 126.00 25.00 quote 0.07 0.00 516.00 0.06 0.07 1,223
quote 11.65 -4.15 5.00 11.40 11.90 35.00 26.00 quote 0.11 0.05 223.00 0.06 0.08 139.00
quote 10.90 -3.50 1.00 10.45 10.95 30.00 27.00 quote 0.07 0.00 681.00 0.08 0.09 2,044
quote 10.00 0.05 1.00 9.45 9.80 32.00 28.00 quote 0.13 0.06 350.00 0.09 0.11 138.00
quote 8.15 -2.00 6.00 8.45 9.05 45.00 29.00 quote 0.14 0.06 358.00 0.11 0.14 512.00
quote 7.70 -1.05 67.00 7.60 7.80 119.00 30.00 quote 0.16 0.05 6,919 0.15 0.16 2,774
quote 6.74 -1.04 114.00 6.65 6.85 47.00 31.00 quote 0.21 0.05 4,902 0.20 0.22 2,188
quote 5.70 -1.37 136.00 5.65 6.00 34.00 32.00 quote 0.30 0.10 1,321 0.26 0.31 2,921
quote 4.85 -1.03 33.00 4.85 5.15 78.00 33.00 quote 0.42 0.12 2,713 0.39 0.44 2,758
quote 4.25 -1.00 86.00 4.15 4.25 110.00 34.00 quote 0.60 0.17 1,486 0.58 0.61 6,003
quote 3.45 -1.20 1,018 3.35 3.50 1,461 35.00 quote 0.86 0.27 4,247 0.85 0.88 4,626
quote 2.79 -1.01 754.00 2.75 2.84 466.00 36.00 quote 1.23 0.37 3,236 1.17 1.25 2,743
quote 2.24 -0.86 2,318 2.18 2.29 971.00 37.00 quote 1.62 0.41 2,346 1.64 1.68 2,725
37.63 Current price as of 11/26/2021 01:10:00 PM
quote 1.79 -0.75 4,204 1.76 1.82 2,110 38.00 quote 2.16 0.53 1,067 2.14 2.24 2,863
quote 1.41 -0.64 2,639 1.35 1.42 1,883 39.00 quote 2.80 0.69 852.00 2.75 2.84 1,622
quote 1.12 -0.54 6,541 1.10 1.13 3,701 40.00 quote 3.52 0.80 583.00 3.45 3.60 2,284
quote 0.88 -0.45 1,937 0.87 0.89 1,878 41.00 quote 4.50 1.05 155.00 4.20 4.35 382.00
quote 0.72 -0.34 2,547 0.69 0.74 3,644 42.00 quote 5.15 1.00 138.00 5.05 5.25 448.00
quote 0.59 -0.27 1,504 0.55 0.60 3,837 43.00 quote 6.15 1.23 78.00 5.90 6.10 391.00
quote 0.47 -0.28 1,115 0.47 0.49 3,251 44.00 quote 7.05 0.90 107.00 6.75 7.05 162.00
quote 0.43 -0.20 5,334 0.40 0.43 5,385 45.00 quote 7.90 0.94 72.00 7.75 8.00 252.00
quote 0.36 -0.16 662.00 0.34 0.38 1,794 46.00 quote 9.44 1.63 117.00 8.70 8.95 114.00
quote 0.33 -0.13 2,473 0.32 0.33 1,280 47.00 quote 10.45 1.74 46.00 9.65 9.90 60.00
quote 0.31 -0.10 1,001 0.28 0.30 1,234 48.00 quote 11.02 1.22 35.00 10.55 11.00 98.00
quote 0.28 -0.09 205.00 0.27 0.28 4,353 49.00 quote 12.27 1.72 36.00 11.60 11.80 67.00
quote 0.26 -0.09 2,426 0.25 0.26 8,450 50.00 quote 13.27 1.90 33.00 12.55 12.80 176.00
quote 0.23 -0.09 104.00 0.23 0.25 1,075 51.00 quote 14.08 1.63 1.00 13.45 14.10 27.00
quote 0.23 -0.07 1,269 0.23 0.24 1,477 52.00 quote 13.75 -0.25 1.00 14.45 15.05 44.00
quote 0.22 -0.03 765.00 0.17 0.21 3,246 55.00 quote 17.70 1.21 1.00 17.45 17.70 39.00
quote 0.18 -0.04 3,220 0.17 0.20 4,866 60.00 quote 21.47 2.27 10.00 22.30 22.90 21.00
quote 0.17 -0.03 1,720 0.17 0.21 9,176 65.00 quote 23.65 0.70 17.00 27.20 28.10 30.00
quote 0.15 -0.01 946.00 0.11 0.15 3,704 70.00 quote 33.20 1.64 2.00 32.35 32.95 67.00
quote 0.13 -0.01 593.00 0.13 0.14 3,116 75.00 quote 36.50 -0.35 10.00 37.30 37.85 14.00
quote 0.13 0.00 1,148 0.11 0.14 2,307 80.00 quote 38.50 -0.85 16.00 42.25 42.85 15.00
quote 0.10 0.00 3,452 0.10 0.11 10,082 85.00 quote 47.90 1.45 1.00 47.25 47.95 18.00
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.45 -4.40 6.00 27.25 27.95 6.00 10.00 quote 0.01 0.00 2.00 0.00 0.01 30.00
quote 25.80 1.35 1.00 22.35 22.95 1.00 15.00 quote 0.03 0.01 2.00 0.00 0.05 173.00
quote 18.89 -2.81 5.00 17.20 17.95 29.00 20.00 quote 0.07 0.01 113.00 0.05 0.08 167.00
quote 11.75 -1.35 1.00 12.30 13.05 41.00 25.00 quote 0.18 0.07 515.00 0.14 0.16 514.00
quote 8.05 -1.80 4.00 8.70 9.25 7.00 29.00 quote 0.36 0.11 264.00 0.34 0.41 568.00
quote 8.00 -1.15 60.00 7.90 8.35 81.00 30.00 quote 0.54 0.21 840.00 0.50 0.54 553.00
quote 7.05 -0.65 3.00 7.15 7.55 10.00 31.00 quote 0.85 0.41 62.00 0.64 0.67 563.00
quote 6.00 -1.25 12.00 6.00 6.85 46.00 32.00 quote 0.91 0.27 386.00 0.85 0.96 766.00
quote 5.71 -0.99 13.00 5.55 6.05 17.00 33.00 quote 1.22 0.42 205.00 1.11 1.25 569.00
quote 5.00 -0.94 13.00 4.90 5.20 61.00 34.00 quote 1.46 0.43 101.00 1.45 1.55 569.00
quote 4.40 -0.65 166.00 4.25 4.65 148.00 35.00 quote 1.88 0.53 159.00 1.84 1.90 903.00
quote 3.85 -0.55 87.00 3.70 4.15 3,778 36.00 quote 2.43 0.73 285.00 2.30 2.41 444.00
quote 3.40 -0.58 545.00 3.35 3.65 392.00 37.00 quote 2.85 0.70 212.00 2.83 2.90 521.00
37.63 Current price as of 11/26/2021 01:10:00 PM
quote 3.00 -0.60 464.00 2.89 3.05 479.00 38.00 quote 3.54 0.90 177.00 3.40 3.50 640.00
quote 2.75 -0.35 395.00 2.48 2.89 674.00 39.00 quote 4.08 0.81 174.00 3.85 4.25 482.00
quote 2.36 -0.38 1,136 2.21 2.42 1,033 40.00 quote 4.96 1.11 65.00 4.60 5.15 384.00
quote 2.10 -0.33 181.00 1.94 2.33 801.00 41.00 quote 5.64 1.04 9.00 5.25 5.85 118.00
quote 1.83 -0.32 278.00 1.81 1.91 643.00 42.00 quote 6.35 1.10 34.00 6.05 6.40 202.00
quote 1.64 -0.30 299.00 1.61 1.69 3,545 43.00 quote 7.53 1.48 26.00 6.85 7.30 76.00
quote 1.50 -0.24 242.00 1.42 1.59 1,541 44.00 quote 7.95 1.15 27.00 7.75 8.05 44.00
quote 1.33 -0.20 564.00 1.30 1.37 1,554 45.00 quote 9.45 1.80 5.00 8.55 9.05 244.00
quote 1.22 -0.14 253.00 1.18 1.25 365.00 46.00 quote 10.00 1.45 18.00 9.40 10.05 47.00
quote 1.13 -0.11 456.00 1.07 1.16 460.00 47.00 quote 11.15 1.90 6.00 10.30 10.80 13.00
quote 1.02 -0.12 635.00 0.99 1.05 323.00 48.00 quote 11.87 1.02 3.00 11.20 11.90 25.00
quote 0.99 -0.04 122.00 0.91 0.98 168.00 49.00 quote 11.25 -0.50 11.00 12.25 12.50 12.00
quote 0.86 -0.09 484.00 0.85 0.90 1,772 50.00 quote 12.85 0.84 1.00 13.05 13.60 27.00
quote 0.66 -0.04 117.00 0.64 0.69 1,467 55.00 quote 18.62 1.20 1.00 17.85 18.35 17.00
quote 0.54 -0.03 510.00 0.54 0.55 1,978 60.00 quote 22.05 2.55 3.00 22.85 23.25 17.00
quote 0.45 -0.05 263.00 0.44 0.47 3,034 65.00 quote 24.20 0.00 3.00 27.55 28.20 2.00
quote 0.40 -0.0100 327.00 0.38 0.41 4,685 70.00 quote 30.00 0.00 9.00 32.50 33.25 9.00
quote 0.35 0.00 1,756 0.33 0.36 1,007 75.00 quote 38.27 4.47 1.00 37.60 38.05 11.00
quote 0.31 -0.03 257.00 0.30 0.32 368.00 80.00 quote 42.75 4.10 3.00 42.55 43.00 2.00
quote 0.28 -0.0100 821.00 0.27 0.29 3,772 85.00 quote 0.00 0.00 0.00 47.40 48.15
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.44 -0.96 4.00 36.35 37.00 25.00 1.00 quote 0.01 0.00 2.00 0.00 0.01 9,679
quote 40.20 0.00 0.00 35.35 35.95 13.00 2.00 quote 0.01 0.00 0.00 0.00 0.01 2,630
quote 38.45 2.50 1.00 34.25 34.95 12.00 3.00 quote 0.01 0.00 1.00 0.00 0.01 2,187
quote 37.45 0.80 1.00 33.35 33.90 9.00 4.00 quote 0.02 0.00 0.00 0.00 0.01 1,495
quote 32.39 -5.36 1.00 32.35 32.95 19.00 5.00 quote 0.01 0.00 12.00 0.00 0.02 3,891
quote 31.25 -0.35 2.00 31.20 31.95 11.00 6.00 quote 0.01 -0.02 6.00 0.00 0.02 2,100
quote 32.30 -4.35 2.00 30.30 30.90 131.00 7.00 quote 0.01 0.00 12.00 0.00 0.02 2,274
quote 35.80 0.00 0.00 29.15 30.00 29.00 8.00 quote 0.02 0.01 11.00 0.01 0.05 2,005
quote 33.70 0.00 0.00 28.20 29.00 181.00 9.00 quote 0.01 0.00 217.00 0.01 0.08 1,847
quote 27.25 -1.35 6.00 27.25 27.95 608.00 10.00 quote 0.03 0.01 10.00 0.02 0.03 4,419
quote 26.10 -1.80 5.00 26.20 26.95 912.00 11.00 quote 0.03 0.00 10.00 0.02 0.04 628.00
quote 25.10 -1.25 15.00 25.35 25.85 275.00 12.00 quote 0.04 0.01 73.00 0.03 0.04 11,191
quote 24.15 -1.82 9.00 24.40 24.85 629.00 13.00 quote 0.05 0.02 30.00 0.03 0.05 1,615
quote 23.55 -0.85 1.00 23.30 23.95 277.00 14.00 quote 0.06 0.02 1.00 0.04 0.06 513.00
quote 24.03 0.03 11.00 22.40 22.95 1,464 15.00 quote 0.06 0.02 21.00 0.06 0.07 11,450
quote 21.00 -0.65 3.00 21.40 22.00 200.00 16.00 quote 0.09 0.04 1.00 0.05 0.08 325.00
quote 21.82 0.22 40.00 20.20 21.00 255.00 17.00 quote 0.06 0.00 14.00 0.06 0.08 444.00
quote 19.35 -1.60 2.00 19.45 19.95 502.00 18.00 quote 0.09 0.02 5.00 0.07 0.09 1,269
quote 18.20 -1.66 1.00 18.40 18.95 1,186 19.00 quote 0.12 0.04 4.00 0.09 0.10 505.00
quote 19.05 -2.25 69.00 17.30 18.00 5,215 20.00 quote 0.11 0.02 260.00 0.10 0.12 7,461
quote 16.10 -2.00 6.00 16.45 16.95 619.00 21.00 quote 0.16 0.04 53.00 0.12 0.14 636.00
quote 16.50 -3.50 33.00 15.35 16.10 379.00 22.00 quote 0.16 0.06 21.00 0.15 0.17 674.00
quote 15.90 0.35 4.00 14.35 15.15 143.00 23.00 quote 0.20 0.08 5.00 0.18 0.20 870.00
quote 13.55 -1.65 6.00 13.40 14.15 411.00 24.00 quote 0.25 0.11 25.00 0.23 0.25 2,992
quote 12.80 -1.26 47.00 12.75 12.95 1,281 25.00 quote 0.30 0.11 375.00 0.29 0.31 5,630
quote 11.14 -1.76 1.00 11.55 12.35 247.00 26.00 quote 0.43 0.18 83.00 0.37 0.39 1,394
quote 11.80 0.25 11.00 10.65 11.50 411.00 27.00 quote 0.49 0.19 59.00 0.48 0.51 2,239
quote 11.40 -2.55 51.00 9.85 10.30 408.00 28.00 quote 0.63 0.22 73.00 0.61 0.64 2,892
quote 9.35 -1.25 14.00 9.05 9.45 445.00 29.00 quote 0.81 0.28 78.00 0.78 0.81 5,130
quote 8.50 -1.00 77.00 8.55 8.65 1,773 30.00 quote 1.04 0.38 966.00 0.99 1.02 9,350
quote 7.35 -1.37 9.00 7.65 8.10 299.00 31.00 quote 1.27 0.38 101.00 1.24 1.28 1,196
quote 8.00 -0.25 164.00 7.05 7.25 764.00 32.00 quote 1.60 0.49 388.00 1.54 1.58 2,740
quote 6.37 -0.83 70.00 6.35 6.55 653.00 33.00 quote 1.98 0.59 468.00 1.89 1.94 1,827
quote 5.75 -0.90 79.00 5.80 5.95 1,987 34.00 quote 2.31 0.59 248.00 2.30 2.35 3,120
quote 5.34 -0.71 478.00 5.25 5.40 2,129 35.00 quote 2.81 0.68 763.00 2.75 2.81 13,768
quote 4.75 -0.65 177.00 4.75 4.95 649.00 36.00 quote 3.43 0.89 407.00 3.25 3.35 4,279
quote 4.45 -0.41 250.00 4.35 4.50 1,485 37.00 quote 3.85 0.75 304.00 3.80 3.90 1,460
37.63 Current price as of 11/26/2021 01:10:00 PM
quote 4.00 -0.41 397.00 3.95 4.10 2,237 38.00 quote 4.45 0.85 149.00 4.40 4.55 1,890
quote 3.61 -0.41 331.00 3.60 3.75 1,594 39.00 quote 5.12 0.94 55.00 5.05 5.20 1,685
quote 3.35 -0.25 1,352 3.30 3.40 6,705 40.00 quote 5.85 1.00 240.00 5.70 5.90 5,904
quote 3.01 -0.39 400.00 3.00 3.15 1,650 41.00 quote 6.65 1.15 39.00 6.45 6.60 930.00
quote 2.81 -0.24 1,693 2.78 2.89 3,731 42.00 quote 7.70 1.45 61.00 7.20 7.35 2,030
quote 2.60 -0.19 393.00 2.57 2.66 4,211 43.00 quote 8.17 1.22 39.00 8.00 8.20 6,353
quote 2.41 -0.20 353.00 2.37 2.46 2,203 44.00 quote 9.05 1.27 8.00 8.75 8.95 988.00
quote 2.23 -0.15 1,421 2.21 2.28 6,255 45.00 quote 10.32 1.72 6.00 9.60 9.80 3,294
quote 2.08 -0.15 238.00 2.07 2.12 3,680 46.00 quote 9.50 -0.17 49.00 10.45 10.75 367.00
quote 1.97 -0.13 380.00 1.92 1.98 1,280 47.00 quote 11.57 1.37 4.00 11.30 11.50 743.00
quote 1.79 -0.15 169.00 1.79 1.86 2,329 48.00 quote 12.40 1.30 3.00 12.20 12.40 395.00
quote 1.71 -0.08 112.00 1.68 1.81 1,027 49.00 quote 13.88 1.83 1.00 13.05 13.25 349.00
quote 1.61 -0.09 1,253 1.61 1.64 12,605 50.00 quote 14.22 1.22 34.00 13.95 14.15 4,809
quote 1.28 -0.01 578.00 1.23 1.31 7,309 55.00 quote 19.15 1.35 23.00 18.60 18.80 1,539
quote 1.04 0.00 1,350 1.04 1.05 21,211 60.00 quote 23.90 1.40 11.00 23.40 23.65 9,963
quote 0.90 0.01 167.00 0.86 0.90 5,826 65.00 quote 27.10 0.10 1.00 28.25 28.50 1,591
quote 0.77 0.01 410.00 0.77 0.79 10,531 70.00 quote 32.20 0.30 4.00 33.15 33.35 3,273
quote 0.71 0.03 209.00 0.69 0.77 4,989 75.00 quote 38.35 1.70 5.00 38.05 38.35 597.00
quote 0.64 0.03 144.00 0.62 0.64 7,082 80.00 quote 43.55 1.55 1.00 42.80 43.50 68.00
quote 0.60 0.03 131.00 0.56 0.59 3,084 85.00 quote 46.95 2.55 1.00 47.80 48.45 171.00
quote 0.54 0.02 59.00 0.51 0.54 6,461 90.00 quote 51.80 2.57 1.00 52.65 53.35 141.00
quote 0.50 0.02 105.00 0.47 0.50 3,607 95.00 quote 58.25 1.50 2.00 57.70 58.20 68.00
quote 0.45 0.01 348.00 0.44 0.46 16,062 100.00 quote 61.70 0.90 1.00 62.60 63.30 96.00
quote 0.43 0.03 1,913 0.41 0.43 4,112 105.00 quote 66.65 0.90 1.00 67.55 68.25 145.00
quote 0.40 0.00 19.00 0.38 0.40 3,420 110.00 quote 71.85 1.35 6.00 72.45 73.25 182.00
quote 0.38 0.02 15.00 0.33 0.43 3,867 115.00 quote 81.75 0.00 0.00 77.55 78.10 176.00
quote 0.33 0.00 108.00 0.33 0.36 7,919 120.00 quote 77.34 0.00 0.00 82.30 83.20 59.00
quote 0.30 -0.02 203.00 0.30 0.36 3,545 125.00 quote 88.15 0.00 0.00 87.30 88.15 95.00
quote 0.30 -0.03 18.00 0.30 0.35 2,823 130.00 quote 89.98 -3.32 1.00 92.30 93.15 18.00
quote 0.36 0.07 50.00 0.28 0.35 2,767 135.00 quote 96.45 0.00 0.00 97.30 98.15 24.00
quote 0.30 0.00 56.00 0.25 0.33 4,620 140.00 quote 101.10 0.00 0.00 102.25 103.10 69.00
quote 0.26 -0.02 2,909 0.26 0.27 72,147 145.00 quote 105.00 -0.85 10.00 107.25 108.10 185.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.75 -2.24 4.00 17.35 18.05 24.00 20.00 quote 0.17 0.04 134.00 0.13 0.20 256.00
quote 13.05 -0.70 17.00 12.65 13.30 80.00 25.00 quote 0.49 0.16 36.00 0.45 0.61 334.00
quote 9.50 -1.50 5.00 9.50 10.00 29.00 29.00 quote 1.24 0.40 17.00 1.14 1.33 184.00
quote 9.04 -1.31 1.00 8.60 9.45 49.00 30.00 quote 1.59 0.54 36.00 1.40 1.62 332.00
quote 8.35 -0.77 2.00 8.00 8.55 14.00 31.00 quote 1.82 0.43 23.00 1.69 1.99 253.00
quote 7.65 -0.84 2.00 7.35 7.90 6.00 32.00 quote 2.17 0.58 7.00 2.06 2.20 284.00
quote 6.98 -0.97 7.00 6.80 7.30 8.00 33.00 quote 2.64 0.64 20.00 2.44 2.77 225.00
quote 6.20 -0.78 4.00 6.25 6.80 18.00 34.00 quote 3.11 0.73 44.00 2.89 3.20 361.00
quote 6.05 -0.45 16.00 5.80 6.25 49.00 35.00 quote 3.48 0.68 101.00 3.35 3.60 1,070
quote 5.60 -0.55 38.00 5.35 5.80 64.00 36.00 quote 4.20 1.02 13.00 3.90 4.10 172.00
quote 5.10 -0.75 90.00 4.85 5.40 40.00 37.00 quote 4.65 0.74 17.00 4.45 4.75 170.00
37.63 Current price as of 11/26/2021 01:10:00 PM
quote 4.81 -0.39 159.00 4.60 4.90 65.00 38.00 quote 5.30 1.00 5.00 5.05 5.50 286.00
quote 4.35 -0.45 39.00 4.20 4.70 363.00 39.00 quote 6.00 1.10 13.00 5.70 6.10 209.00
quote 4.01 -0.42 88.00 3.95 4.30 517.00 40.00 quote 6.52 0.82 11.00 6.35 6.75 137.00
quote 3.90 -0.23 152.00 3.70 4.00 241.00 41.00 quote 6.28 -0.27 1.00 6.85 7.25 189.00
quote 3.51 -0.31 140.00 3.15 3.80 381.00 42.00 quote 8.10 1.10 5.00 7.70 8.30 264.00
quote 3.35 -0.15 68.00 3.20 3.35 200.00 43.00 quote 8.89 1.09 1.00 8.55 9.00 132.00
quote 3.15 0.05 24.00 2.94 3.15 138.00 44.00 quote 9.85 0.80 5.00 9.25 9.85 98.00
quote 2.96 -0.24 24.00 2.86 2.90 687.00 45.00 quote 10.54 0.71 8.00 10.15 10.75 175.00
quote 2.66 -0.25 7.00 2.63 2.91 45.00 46.00 quote 0.00 0.00 0.00 11.00 11.50
quote 2.42 -0.24 12.00 2.39 2.76 54.00 47.00 quote 12.75 0.00 6.00 11.80 12.35
quote 2.33 -0.22 6.00 2.40 2.60 76.00 48.00 quote 13.12 2.92 3.00 12.70 13.15 11.00
quote 2.19 -0.11 82.00 2.13 2.33 870.00 50.00 quote 14.80 0.68 20.00 14.35 15.05 9.00
quote 1.70 -0.07 261.00 1.70 1.82 2,841 55.00 quote 19.44 1.40 1.00 18.90 19.50 1.00
quote 1.43 -0.02 62.00 1.40 1.53 887.00 60.00 quote 22.85 2.80 1.00 23.60 24.30 3.00
quote 1.25 0.02 88.00 1.21 1.33 1,259 65.00 quote 27.58 0.00 1.00 28.40 29.00 1.00
quote 1.12 0.05 34.00 1.04 1.19 817.00 70.00 quote 29.70 0.00 0.00 33.30 33.75 4.00
quote 1.00 0.02 415.00 0.98 1.04 5,625 75.00 quote 34.40 0.00 0.00 38.25 38.80 2.00
quote 0.87 -0.01 7.00 0.85 1.00 690.00 80.00 quote 0.00 0.00 0.00 43.00 43.65
quote 0.85 0.03 112.00 0.80 0.90 1,765 85.00 quote 0.00 0.00 0.00 48.00 48.45
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.20 -1.80 8.00 17.50 18.20 151.00 20.00 quote 0.38 0.16 31.00 0.30 0.34 255.00
quote 12.95 -1.25 17.00 12.95 13.50 10.00 25.00 quote 0.76 0.22 117.00 0.68 0.80 205.00
quote 9.65 -0.65 9.00 9.90 10.55 78.00 29.00 quote 1.84 0.56 13.00 1.60 1.76 370.00
quote 9.28 -0.82 13.00 9.20 9.90 25.00 30.00 quote 2.00 0.40 92.00 1.93 2.11 545.00
quote 8.90 -0.47 7.00 8.60 9.25 22.00 31.00 quote 2.39 0.51 122.00 2.29 2.49 692.00
quote 7.95 -0.75 1.00 8.00 8.60 53.00 32.00 quote 2.82 0.58 61.00 2.69 2.90 265.00
quote 7.40 -1.07 21.00 7.45 7.95 24.00 33.00 quote 3.24 0.62 42.00 3.10 3.35 251.00
quote 6.95 -0.83 2.00 7.05 7.40 5.00 34.00 quote 3.74 0.73 35.00 3.60 3.80 257.00
quote 6.77 -0.43 25.00 6.55 6.90 24.00 35.00 quote 4.35 0.90 349.00 4.10 4.30 647.00
quote 6.05 -0.70 9.00 6.10 6.55 46.00 36.00 quote 4.80 0.89 28.00 4.65 4.85 199.00
quote 5.86 -0.84 121.00 5.65 6.20 37.00 37.00 quote 5.30 0.71 19.00 5.20 5.45 150.00
37.63 Current price as of 11/26/2021 01:10:00 PM
quote 5.50 -0.45 42.00 5.30 5.75 229.00 38.00 quote 6.50 1.25 11.00 5.75 6.30 192.00
quote 5.10 -0.40 31.00 4.95 5.35 166.00 39.00 quote 7.08 1.68 3.00 6.45 6.80 76.00
quote 4.82 -0.38 263.00 4.65 5.00 599.00 40.00 quote 7.80 1.25 44.00 7.05 7.55 202.00
quote 4.30 -0.60 19.00 4.40 4.75 268.00 41.00 quote 7.50 1.53 6.00 7.80 8.30 57.00
quote 4.15 -0.40 33.00 4.05 4.45 256.00 42.00 quote 9.00 0.65 307.00 8.50 9.05 379.00
quote 4.00 -0.15 31.00 3.75 4.30 147.00 43.00 quote 8.40 0.76 1.00 9.30 9.70 78.00
quote 4.05 0.00 71.00 3.70 3.95 227.00 44.00 quote 8.32 0.00 0.00 9.95 10.60 46.00
quote 3.55 -0.22 472.00 3.45 3.70 638.00 45.00 quote 9.06 -0.54 5.00 10.80 11.35 93.00
quote 2.79 -0.11 207.00 2.72 2.92 735.00 50.00 quote 14.54 1.17 7.00 15.05 15.60 12.00
quote 2.21 -0.10 57.00 2.23 2.30 402.00 55.00 quote 18.91 1.36 2.00 19.45 20.05 4.00
quote 1.95 0.00 72.00 1.90 2.00 419.00 60.00 quote 0.00 0.00 0.00 24.10 24.65
quote 1.69 0.03 13.00 1.64 1.75 640.00 65.00 quote 29.52 0.00 2.00 28.90 29.50
quote 1.51 0.02 58.00 1.46 1.55 375.00 70.00 quote 31.11 0.00 2.00 33.60 34.20 1.00
quote 1.37 -0.03 23.00 1.30 1.45 762.00 75.00 quote 0.00 0.00 0.00 38.45 39.00
quote 1.28 0.06 394.00 1.19 1.33 1,600 80.00 quote 0.00 0.00 0.00 43.40 44.00
quote 1.16 0.01 151.00 1.09 1.22 1,705 85.00 quote 45.35 0.00 1.00 48.30 48.95 1.00

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/201786389/composite USA+0.11%
  • /zigman2/quotes/205971581/composite VIXM+1.50%
  • /zigman2/quotes/204412041/composite KMX+0.98%
  • /zigman2/quotes/205782082/composite IT-0.70%
  • /zigman2/quotes/200387963/composite LINK+1.77%
X
Powered by StockTwits
Link to MarketWatch's Slice.