AMC7Jan22C25.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE
  2. >
  3. AMC
  4. >
  5. Option Chain
  6. >
  7. AMC7Jan22C25.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641566760$0.35$0.37$0.28$0.29593$0.333586
1641566700$0.46$0.46$0.33$0.33822$0.333406
1641566820$0.28$0.30$0.24$0.25967$0.327527
1641566640$0.43$0.48$0.42$0.47874$0.326118
1641566880$0.25$0.25$0.22$0.23295$0.325423
1641566940$0.23$0.23$0.19$0.22930$0.316683
1641567000$0.22$0.22$0.17$0.21197$0.314913
1641566580$0.31$0.45$0.30$0.42685$0.313684
1641567060$0.21$0.25$0.20$0.25518$0.311624
1641567120$0.23$0.24$0.19$0.2091$0.310973
1641567180$0.21$0.21$0.16$0.16423$0.307142
1641566520$0.31$0.39$0.28$0.321,016$0.306083
1641567240$0.16$0.18$0.16$0.16300$0.304383
1641566460$0.35$0.40$0.31$0.33890$0.300237
1641567300$0.17$0.18$0.14$0.17499$0.299777
1641565980$0.29$0.34$0.27$0.33637$0.299028
1641567360$0.16$0.17$0.16$0.17130$0.298662
1641566040$0.33$0.34$0.23$0.26338$0.298527
1641567420$0.17$0.18$0.16$0.1871$0.298069
1641567480$0.17$0.17$0.14$0.16162$0.296587
1641566100$0.26$0.29$0.24$0.25366$0.296381
1641565920$0.41$0.41$0.27$0.29910$0.29614
1641566160$0.25$0.30$0.25$0.29190$0.295671
1641566220$0.29$0.31$0.23$0.23199$0.295151
1641567540$0.17$0.17$0.15$0.15332$0.293696
1641566280$0.24$0.24$0.23$0.24217$0.292638
1641566400$0.29$0.35$0.25$0.35451$0.291652
1641567600$0.15$0.17$0.13$0.14230$0.291561
1641566340$0.23$0.30$0.21$0.30173$0.291006
1641567660$0.13$0.14$0.11$0.11250$0.288932
1641567720$0.11$0.12$0.11$0.12593$0.28272
1641567780$0.10$0.12$0.10$0.1193$0.2818
1641567840$0.11$0.11$0.10$0.11182$0.279914
1641565860$0.25$0.42$0.25$0.421,315$0.279665
1641567900$0.11$0.13$0.10$0.13105$0.278931
1641567960$0.11$0.12$0.11$0.11468$0.274685
1641568020$0.12$0.12$0.11$0.1122$0.27449
1641568080$0.10$0.11$0.10$0.1124$0.27426
1641568140$0.11$0.12$0.10$0.12142$0.272984
1641568200$0.10$0.13$0.10$0.12143$0.271803
1641568260$0.13$0.14$0.12$0.14309$0.269513
1641568320$0.14$0.16$0.14$0.15277$0.26774
1641568380$0.15$0.15$0.13$0.15193$0.26648
1641568440$0.15$0.16$0.14$0.15146$0.265547
1641568500$0.16$0.16$0.12$0.12480$0.262375
1641568560$0.13$0.13$0.11$0.1148$0.262008
1641568620$0.12$0.14$0.11$0.1466$0.261545
1641568680$0.14$0.14$0.11$0.1187$0.260962
1641568740$0.12$0.12$0.12$0.1213$0.260869
1641568800$0.12$0.12$0.10$0.1053$0.260461
1641568860$0.10$0.11$0.09$0.09494$0.256476
1641568920$0.08$0.10$0.08$0.10140$0.255299
1641568980$0.10$0.10$0.09$0.09101$0.254516
1641569040$0.10$0.10$0.08$0.0821$0.254342
1641569100$0.08$0.10$0.08$0.10176$0.252948
1641569160$0.10$0.10$0.10$0.1017$0.252823
1641569220$0.09$0.10$0.09$0.1025$0.252636
1641569280$0.09$0.09$0.09$0.0911$0.25255
1641569340$0.09$0.09$0.08$0.0944$0.252203
1641569400$0.08$0.08$0.07$0.0835$0.251901
1641569460$0.08$0.09$0.08$0.0924$0.251713
1641569520$0.09$0.09$0.07$0.08177$0.250305
1641569580$0.09$0.11$0.09$0.0988$0.24968
1641569640$0.09$0.11$0.09$0.1085$0.249064
1641569700$0.09$0.09$0.08$0.09132$0.248082
1641569760$0.08$0.09$0.08$0.087$0.248029
1641569820$0.09$0.09$0.09$0.094$0.248
1641569880$0.08$0.09$0.08$0.0914$0.247895
1641569940$0.08$0.09$0.08$0.09150$0.246789
1641570000$0.09$0.09$0.08$0.08111$0.245987
1641570060$0.09$0.09$0.09$0.0923$0.245822
1641570120$0.08$0.09$0.07$0.0766$0.24532
1641570180$0.07$0.08$0.07$0.0748$0.244938
1641570240$0.07$0.08$0.07$0.07757$0.239081
1641570300$0.07$0.07$0.06$0.0694$0.238365
1641570360$0.07$0.08$0.06$0.0840$0.238069
1641570420$0.07$0.07$0.06$0.0619$0.237928
1641570480$0.07$0.07$0.06$0.0687$0.237261
1641570540$0.06$0.06$0.06$0.0630$0.237029
1641570600$0.06$0.07$0.06$0.0615$0.236913
1641570660$0.07$0.07$0.07$0.074$0.236884
1641570720$0.07$0.07$0.06$0.0617$0.236755
1641570780$0.06$0.07$0.06$0.0780$0.236141
1641570840$0.06$0.07$0.06$0.074$0.236112
1641570900$0.07$0.07$0.07$0.0741$0.235816
1641570960$0.06$0.07$0.06$0.0724$0.235638
1641571020$0.07$0.07$0.06$0.0681$0.235023
1641571080$0.06$0.06$0.06$0.062$0.235008
1641571140$0.06$0.06$0.06$0.066$0.234963
1641571200$0.06$0.06$0.05$0.0624$0.234772
1641571260$0.06$0.06$0.05$0.0539$0.234469
1641571320$0.06$0.06$0.05$0.055$0.234431
1641571380$0.05$0.06$0.05$0.0512$0.234338
1641571440$0.05$0.05$0.05$0.056$0.23429
1641571500$0.05$0.06$0.05$0.0523$0.23411
1641571560$0.05$0.06$0.05$0.0517$0.233982
1641571620$0.05$0.06$0.05$0.0624$0.233802
1641571680$0.06$0.06$0.06$0.0620$0.233653
1641571740$0.06$0.06$0.06$0.061$0.233646
1641571800$0.05$0.06$0.05$0.0618$0.23351
1641571860$0.06$0.06$0.05$0.06115$0.23262
1641571920$0.06$0.06$0.05$0.0523$0.23245
1641571980$0.05$0.05$0.05$0.0510$0.232373
1641572040$0.05$0.06$0.05$0.059$0.232304
1641572100$0.06$0.06$0.06$0.0621$0.23215
1641572160$0.06$0.06$0.05$0.0653$0.231756
1641572220$0.05$0.05$0.05$0.054$0.231725
1641572280$0.05$0.05$0.05$0.0520$0.231571
1641572340$0.05$0.06$0.05$0.0521$0.231411
1641572400$0.05$0.05$0.05$0.0510$0.231334
1641572460$0.05$0.06$0.05$0.05127$0.230366
1641572580$0.06$0.06$0.05$0.0510$0.230291
1641572640$0.06$0.06$0.05$0.0553$0.229891
1641572700$0.05$0.06$0.05$0.0529$0.229681
1641572760$0.06$0.06$0.05$0.0536$0.229424
1641572880$0.05$0.05$0.05$0.0526$0.229228
1641572940$0.05$0.06$0.05$0.064$0.229199
1641573000$0.05$0.05$0.05$0.052$0.229184
1641573060$0.05$0.05$0.05$0.052$0.229169
1641573120$0.06$0.06$0.05$0.0584$0.228573
1641573180$0.06$0.06$0.05$0.0543$0.228254
1641573240$0.06$0.06$0.05$0.054$0.228225
1641573300$0.05$0.06$0.05$0.0646$0.227887
1641573360$0.06$0.06$0.05$0.05382$0.225111
1641573420$0.04$0.04$0.04$0.042$0.225096
1641573480$0.05$0.05$0.04$0.0516$0.224982
1641573540$0.05$0.05$0.05$0.0547$0.224646
1641573600$0.05$0.05$0.04$0.05201$0.223225
1641573660$0.04$0.05$0.04$0.0598$0.222516
1641573720$0.05$0.05$0.04$0.0426$0.222329
1641573780$0.05$0.05$0.05$0.0514$0.222232
1641573840$0.04$0.05$0.04$0.0545$0.221909
1641573900$0.04$0.04$0.04$0.042$0.221894
1641573960$0.04$0.04$0.04$0.044$0.221865
1641574020$0.05$0.05$0.04$0.0466$0.221385
1641574080$0.05$0.05$0.05$0.053$0.221365
1641574140$0.05$0.05$0.04$0.05262$0.219586
1641574200$0.05$0.05$0.04$0.0410$0.219518
1641574260$0.04$0.04$0.04$0.0422$0.219362
1641574320$0.05$0.05$0.04$0.0569$0.218899
1641574380$0.04$0.04$0.04$0.041$0.218892
1641574440$0.04$0.04$0.04$0.045$0.218857
1641574560$0.05$0.05$0.04$0.0529$0.218656
1641574620$0.04$0.05$0.04$0.0419$0.218524
1641574680$0.05$0.05$0.05$0.051$0.218518
1641574800$0.04$0.04$0.04$0.041$0.218511
1641574860$0.04$0.05$0.04$0.0423$0.21835
1641574920$0.04$0.04$0.04$0.0411$0.218273
1641574980$0.03$0.04$0.03$0.0450$0.217904
1641575040$0.03$0.04$0.03$0.046$0.217861
1641575100$0.04$0.04$0.03$0.033$0.21784
1641575160$0.04$0.04$0.03$0.0328$0.217645
1641575220$0.04$0.04$0.03$0.0440$0.217363
1641575280$0.04$0.04$0.04$0.046$0.217321
1641575400$0.04$0.04$0.03$0.0315$0.217215
1641575460$0.04$0.04$0.03$0.0318$0.217085
1641575520$0.04$0.04$0.04$0.0410$0.217016
1641575580$0.03$0.03$0.03$0.032$0.217001
1641575640$0.03$0.03$0.03$0.03200$0.215553
1641575700$0.03$0.04$0.03$0.0425$0.215374
1641575760$0.03$0.04$0.03$0.0423$0.215213
1641575820$0.04$0.04$0.04$0.041$0.215206
1641575880$0.03$0.04$0.03$0.049$0.215143
1641575940$0.03$0.03$0.03$0.0320$0.215
1641576000$0.03$0.03$0.03$0.032$0.214986
1641576060$0.03$0.03$0.02$0.0319$0.214849
1641576120$0.02$0.03$0.02$0.039$0.214784
1641576180$0.03$0.03$0.02$0.03167$0.213566
1641576240$0.03$0.03$0.02$0.0360$0.213141
1641576300$0.02$0.03$0.02$0.036$0.213098
1641576360$0.03$0.03$0.02$0.0213$0.213006
1641576420$0.02$0.03$0.02$0.032$0.212992
1641576480$0.03$0.03$0.03$0.031$0.212985
1641576540$0.03$0.03$0.03$0.0320$0.212845
1641576600$0.02$0.03$0.02$0.0269$0.212339
1641576660$0.02$0.03$0.02$0.035$0.212303
1641576720$0.03$0.03$0.03$0.0353$0.211936
1641576780$0.02$0.02$0.02$0.021$0.211929
1641576840$0.03$0.03$0.03$0.032$0.211915
1641576900$0.03$0.03$0.03$0.031$0.211908
1641577140$0.03$0.03$0.03$0.039$0.211846
1641577200$0.02$0.02$0.02$0.0230$0.211628
1641577260$0.03$0.03$0.03$0.032$0.211614
1641577320$0.02$0.02$0.02$0.021$0.211607
1641577380$0.02$0.02$0.02$0.026$0.211563
1641577440$0.02$0.02$0.02$0.021$0.211556
1641577500$0.02$0.02$0.02$0.0220$0.211411
1641577560$0.02$0.02$0.02$0.022$0.211396
1641577620$0.03$0.03$0.02$0.0312$0.211314
1641577680$0.02$0.02$0.02$0.029$0.211249
1641577740$0.03$0.03$0.03$0.032$0.211235
1641577800$0.02$0.02$0.02$0.021$0.211228
1641577860$0.03$0.03$0.02$0.03261$0.209455
1641577920$0.03$0.03$0.03$0.0313$0.209367
1641578040$0.03$0.03$0.03$0.032$0.209354
1641578160$0.02$0.02$0.02$0.025$0.209318
1641578340$0.02$0.02$0.02$0.0240$0.209035
1641578400$0.03$0.03$0.02$0.029$0.208973
1641578520$0.02$0.02$0.02$0.027$0.208924
1641578580$0.02$0.02$0.02$0.0212$0.208839
1641578640$0.02$0.02$0.02$0.0210$0.208769
1641578700$0.03$0.03$0.02$0.027$0.208722
1641578760$0.02$0.02$0.02$0.022$0.208708
1641578820$0.02$0.03$0.02$0.0227$0.208521
1641578880$0.03$0.03$0.03$0.0310$0.208455
1641565800$0.21$0.27$0.15$0.271,317$0.208109
1641578940$0.03$0.03$0.03$0.0361$0.20805
1641579000$0.03$0.03$0.02$0.03119$0.207246
1641579060$0.03$0.03$0.02$0.0325$0.207082
1641579120$0.03$0.03$0.02$0.0216$0.206975
1641579180$0.02$0.03$0.02$0.0213$0.206886
1641579240$0.03$0.03$0.02$0.0311$0.206812
1641579300$0.03$0.03$0.02$0.0329$0.206621
1641579420$0.03$0.03$0.03$0.0315$0.206524
1641579480$0.02$0.02$0.02$0.024$0.206496
1641579540$0.02$0.02$0.02$0.0295$0.205845
1641579600$0.02$0.02$0.02$0.0212$0.205763
1641579660$0.02$0.02$0.02$0.024$0.205736
1641579720$0.02$0.03$0.02$0.036$0.205697
1641579780$0.02$0.02$0.02$0.0210$0.205629
1641579840$0.02$0.02$0.02$0.0214$0.205533
1641579900$0.02$0.02$0.02$0.0226$0.205357
1641579960$0.03$0.03$0.03$0.031$0.20535
1641580020$0.03$0.03$0.03$0.035$0.205318
1641580140$0.03$0.03$0.02$0.023$0.205298
1641580200$0.03$0.03$0.02$0.036$0.205258
1641580260$0.02$0.02$0.02$0.022$0.205245
1641580320$0.02$0.02$0.02$0.021$0.205238
1641580440$0.03$0.03$0.03$0.031$0.205232
1641580500$0.02$0.02$0.02$0.0211$0.205157
1641580560$0.02$0.02$0.02$0.021$0.20515
1641580620$0.02$0.03$0.02$0.034$0.205124
1641580680$0.02$0.02$0.02$0.026$0.205083
1641580740$0.02$0.02$0.02$0.021$0.205076
1641580800$0.03$0.03$0.03$0.0353$0.204737
1641580860$0.03$0.03$0.03$0.039$0.20468
1641580920$0.02$0.02$0.02$0.023$0.20466
1641580980$0.02$0.02$0.02$0.022$0.204646
1641581040$0.02$0.03$0.02$0.032$0.204633
1641581100$0.02$0.02$0.02$0.02112$0.203881
1641581160$0.02$0.02$0.01$0.024$0.203854
1641581220$0.02$0.02$0.01$0.01151$0.202796
1641581280$0.02$0.02$0.02$0.021$0.20279
1641581340$0.01$0.01$0.01$0.011$0.202783
1641581400$0.01$0.01$0.01$0.019$0.20272
1641581520$0.01$0.01$0.01$0.0123$0.20256
1641581580$0.02$0.02$0.02$0.02100$0.201903
1641581700$0.02$0.02$0.01$0.02108$0.201163
1641581760$0.01$0.01$0.01$0.013$0.201143
1641581880$0.01$0.02$0.01$0.026$0.201102
1641582060$0.01$0.01$0.01$0.0197$0.20044
1641582120$0.01$0.01$0.01$0.015$0.200406
1641582240$0.01$0.01$0.01$0.0118$0.200284
1641582300$0.02$0.02$0.02$0.021$0.200278
1641582360$0.01$0.01$0.01$0.0111$0.200203
1641582420$0.01$0.01$0.01$0.014$0.200176
1641582480$0.01$0.01$0.01$0.012$0.200162
1641582540$0.01$0.01$0.01$0.0114$0.200068
1641582600$0.01$0.01$0.01$0.0116$0.199959
1641582660$0.01$0.01$0.01$0.017$0.199912
1641582720$0.01$0.01$0.01$0.01110$0.199171
1641582780$0.01$0.01$0.01$0.0112$0.199091
1641582840$0.01$0.01$0.01$0.011$0.199084
1641582960$0.01$0.02$0.01$0.0143$0.198797
1641583020$0.01$0.01$0.01$0.012$0.198784
1641583140$0.01$0.01$0.01$0.016$0.198744
1641583260$0.02$0.02$0.02$0.022$0.198731
1641583320$0.01$0.01$0.01$0.011$0.198725
1641583380$0.01$0.02$0.01$0.0122$0.198578
1641583440$0.01$0.02$0.01$0.0226$0.198414
1641583500$0.01$0.02$0.01$0.01136$0.197515
1641583560$0.01$0.01$0.01$0.011$0.197509
1641583740$0.01$0.01$0.01$0.0113$0.197423
1641583800$0.01$0.01$0.01$0.0111$0.197351
1641583860$0.01$0.02$0.01$0.0252$0.19701
1641583920$0.01$0.01$0.01$0.0110$0.196944
1641583980$0.01$0.01$0.01$0.0119$0.19682
1641584160$0.02$0.02$0.02$0.0244$0.196548
1641584220$0.01$0.01$0.01$0.012$0.196535
1641584340$0.02$0.02$0.01$0.017$0.196491
1641584460$0.01$0.01$0.01$0.014$0.196465
1641584520$0.02$0.02$0.01$0.0117$0.196356
1641584580$0.01$0.01$0.01$0.0183$0.195817
1641584640$0.01$0.01$0.01$0.012$0.195804
1641584700$0.01$0.01$0.01$0.011$0.195798
1641584760$0.01$0.01$0.01$0.0114$0.195707
1641584820$0.01$0.01$0.01$0.011$0.195701
1641584880$0.02$0.02$0.01$0.015$0.195669
1641584940$0.01$0.01$0.01$0.0128$0.195488
1641585060$0.01$0.01$0.01$0.0153$0.195147
1641585120$0.01$0.01$0.01$0.011$0.195141
1641585180$0.01$0.01$0.01$0.014$0.195115
1641585240$0.01$0.01$0.01$0.011$0.195109
1641585300$0.01$0.01$0.01$0.012$0.195096
1641585360$0.01$0.01$0.01$0.015$0.195064
1641585420$0.01$0.01$0.01$0.011$0.195057
1641585660$0.01$0.01$0.01$0.0110$0.194993
1641585720$0.01$0.01$0.01$0.011$0.194987
1641585840$0.01$0.01$0.01$0.014$0.194961
1641585900$0.01$0.01$0.01$0.01258$0.193322
1641586020$0.01$0.01$0.01$0.016$0.193284
1641586080$0.01$0.01$0.01$0.0128$0.193108
1641586140$0.01$0.01$0.01$0.0120$0.192982
1641586320$0.01$0.01$0.01$0.0134$0.192769
1641586680$0.01$0.01$0.01$0.011$0.192763
1641587040$0.01$0.01$0.01$0.012$0.19275
1641587160$0.01$0.01$0.01$0.015$0.192719
1641587340$0.01$0.01$0.01$0.013$0.1927
1641587580$0.01$0.01$0.01$0.015$0.192669
1641587640$0.01$0.01$0.01$0.011$0.192663
1641587760$0.01$0.01$0.01$0.011$0.192656
1641587820$0.01$0.01$0.01$0.012$0.192644
1641588120$0.01$0.01$0.01$0.0115$0.19255
1641588300$0.01$0.01$0.01$0.014$0.192525
1641588600$0.01$0.02$0.01$0.0287$0.191987
1641588720$0.01$0.01$0.01$0.015$0.191956
1641588780$0.01$0.01$0.01$0.0130$0.19177
1641588840$0.01$0.01$0.01$0.014$0.191746
1641589080$0.01$0.01$0.01$0.015$0.191715