Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00011000 | 2024-04-30 9:54AM EDT | 11.00 | 6.30 | 6.10 | 6.30 | -0.60 | -8.70% | 4 | 1 | 118.75% |
| CNK240517C00013000 | 2024-04-18 11:49AM EDT | 13.00 | 5.42 | 2.75 | 4.30 | 0.00 | - | 1 | 4 | 101.37% |
| CNK240517C00014000 | 2024-04-05 10:54AM EDT | 14.00 | 6.27 | 3.20 | 3.40 | 0.00 | - | 2 | 2 | 80.08% |
| CNK240517C00015000 | 2024-04-02 11:02AM EDT | 15.00 | 3.58 | 1.30 | 2.40 | 0.00 | - | 5 | 4 | 71.09% |
| CNK240517C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 1.62 | 1.50 | 1.60 | -0.28 | -14.74% | 2 | 3 | 60.55% |
| CNK240517C00017000 | 2024-04-26 12:36PM EDT | 17.00 | 1.17 | 0.85 | 0.95 | 0.00 | - | 30 | 351 | 56.45% |
| CNK240517C00018000 | 2024-04-30 1:21PM EDT | 18.00 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 51 | 756 | 55.27% |
| CNK240517C00019000 | 2024-04-30 12:35PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | -0.04 | -13.79% | 1 | 409 | 54.69% |
| CNK240517C00020000 | 2024-04-29 3:52PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 337 | 51.17% |
| CNK240517C00021000 | 2024-04-29 3:50PM EDT | 21.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 20 | 182 | 62.89% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 20 | 267 | 125.00% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 21 | 326 | 125.20% |
| CNK240517C00024000 | 2024-04-08 12:21PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 136.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 2024-04-29 12:47PM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 14 | 110.16% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 70.31% |
| CNK240517P00015000 | 2024-04-29 12:45PM EDT | 15.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 50 | 54 | 58.40% |
| CNK240517P00016000 | 2024-04-29 1:33PM EDT | 16.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 62 | 55.66% |
| CNK240517P00017000 | 2024-04-29 9:42AM EDT | 17.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 3 | 98 | 52.34% |
| CNK240517P00018000 | 2024-04-29 12:08PM EDT | 18.00 | 1.13 | 1.25 | 1.35 | 0.00 | - | 4 | 347 | 52.73% |
| CNK240517P00019000 | 2024-04-30 10:02AM EDT | 19.00 | 1.97 | 2.00 | 2.10 | +0.12 | +6.49% | 10 | 255 | 51.37% |
| CNK240517P00020000 | 2024-04-25 2:58PM EDT | 20.00 | 2.61 | 2.85 | 3.00 | 0.00 | - | 2 | 377 | 60.55% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 3.80 | 4.00 | 0.00 | - | 2 | 20 | 55.08% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 64.84% |
© 2024 Yahoo. All rights reserved.