Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621C00010000 | 2024-04-10 3:52PM EDT | 10.00 | 8.67 | 7.00 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621C00012000 | 2024-05-20 1:30PM EDT | 12.00 | 5.70 | 5.80 | 6.00 | 0.00 | - | 45 | 45 | 89.06% |
| CNK240621C00013000 | 2024-05-20 1:30PM EDT | 13.00 | 4.70 | 4.80 | 5.00 | 0.00 | - | 15 | 31 | 74.22% |
| CNK240621C00014000 | 2024-03-01 1:22PM EDT | 14.00 | 3.80 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 112.01% |
| CNK240621C00015000 | 2024-05-13 12:14PM EDT | 15.00 | 3.12 | 2.90 | 3.10 | 0.00 | - | 3,804 | 7,972 | 56.06% |
| CNK240621C00016000 | 2024-05-13 9:38AM EDT | 16.00 | 1.70 | 1.95 | 2.10 | 0.00 | - | 6 | 111 | 47.85% |
| CNK240621C00017000 | 2024-05-20 10:50AM EDT | 17.00 | 1.20 | 1.20 | 1.30 | 0.00 | - | 4 | 323 | 41.41% |
| CNK240621C00018000 | 2024-05-20 3:52PM EDT | 18.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 232 | 788 | 40.43% |
| CNK240621C00019000 | 2024-05-20 11:08AM EDT | 19.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 390 | 40.43% |
| CNK240621C00020000 | 2024-05-20 11:10AM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 2 | 1,174 | 40.82% |
| CNK240621C00021000 | 2024-05-17 12:38PM EDT | 21.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 7 | 715 | 46.78% |
| CNK240621C00022000 | 2024-05-15 9:31AM EDT | 22.00 | 0.37 | 0.05 | 0.40 | 0.00 | - | 1 | 320 | 62.31% |
| CNK240621C00023000 | 2024-05-14 3:59PM EDT | 23.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 33 | 81 | 60.74% |
| CNK240621C00024000 | 2024-05-20 11:06AM EDT | 24.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 4 | 7 | 102.15% |
| CNK240621C00025000 | 2024-05-16 11:18AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 62.50% |
| CNK240621C00030000 | 2024-04-03 9:33AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621P00007000 | 2023-12-26 2:27PM EDT | 7.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 5 | 182.03% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 172.66% |
| CNK240621P00009000 | 2024-05-01 12:40PM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 206.45% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 134.77% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 157.03% |
| CNK240621P00012000 | 2024-05-15 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 75.00% |
| CNK240621P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 145 | 99.22% |
| CNK240621P00014000 | 2024-05-13 11:01AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 358 | 54.10% |
| CNK240621P00015000 | 2024-05-08 3:47PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 493 | 50.00% |
| CNK240621P00016000 | 2024-05-17 2:11PM EDT | 16.00 | 0.24 | 0.15 | 0.20 | 0.00 | - | 38 | 587 | 39.84% |
| CNK240621P00017000 | 2024-05-20 1:19PM EDT | 17.00 | 0.42 | 0.35 | 0.40 | 0.00 | - | 4 | 934 | 35.35% |
| CNK240621P00018000 | 2024-05-17 3:27PM EDT | 18.00 | 0.97 | 0.75 | 0.85 | 0.00 | - | 21 | 535 | 34.96% |
| CNK240621P00019000 | 2024-05-17 11:52AM EDT | 19.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 1 | 67 | 36.91% |
| CNK240621P00020000 | 2024-05-20 11:12AM EDT | 20.00 | 2.44 | 2.25 | 2.40 | 0.00 | - | 1 | 51 | 39.65% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 3.20 | 3.60 | 0.00 | - | 2 | 26 | 64.16% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 3.00 | 4.50 | 0.00 | - | 1 | 2 | 67.19% |
| CNK240621P00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.60 | 5.10 | 5.40 | 0.00 | - | 1 | 3 | 67.19% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 250.00% |
© 2024 Yahoo. All rights reserved.