Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM 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 | 152.34% |
| CNK240621C00012000 | 2024-05-20 1:30PM EDT | 12.00 | 5.70 | 4.90 | 6.70 | 0.00 | - | 45 | 45 | 190.23% |
| CNK240621C00013000 | 2024-05-20 1:30PM EDT | 13.00 | 4.70 | 3.90 | 5.90 | 0.00 | - | 15 | 31 | 170.70% |
| CNK240621C00014000 | 2024-05-28 9:50AM EDT | 14.00 | 3.50 | 2.95 | 4.50 | 0.00 | - | 1 | 41 | 126.37% |
| CNK240621C00015000 | 2024-05-28 12:51PM EDT | 15.00 | 2.50 | 2.05 | 3.60 | 0.00 | - | 4 | 7,968 | 108.01% |
| CNK240621C00016000 | 2024-05-29 12:04PM EDT | 16.00 | 1.35 | 0.70 | 1.30 | 0.00 | - | 1 | 111 | 40.82% |
| CNK240621C00017000 | 2024-05-31 3:50PM EDT | 17.00 | 0.84 | 0.55 | 0.65 | 0.00 | - | 17 | 329 | 39.26% |
| CNK240621C00018000 | 2024-05-31 10:55AM EDT | 18.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 894 | 41.41% |
| CNK240621C00019000 | 2024-05-30 1:22PM EDT | 19.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 387 | 45.70% |
| CNK240621C00020000 | 2024-05-29 3:15PM EDT | 20.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1,190 | 52.93% |
| CNK240621C00021000 | 2024-05-28 12:16PM EDT | 21.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 708 | 64.45% |
| CNK240621C00022000 | 2024-05-15 9:31AM EDT | 22.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 1 | 320 | 74.61% |
| CNK240621C00023000 | 2024-05-30 2:51PM EDT | 23.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 16 | 80 | 96.09% |
| CNK240621C00024000 | 2024-05-20 11:06AM EDT | 24.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 142.77% |
| CNK240621C00025000 | 2024-05-24 1:44PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| 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 | 228.91% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 215.63% |
| CNK240621P00009000 | 2024-05-01 12:40PM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 258.20% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 166.41% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 175.78% |
| CNK240621P00012000 | 2024-05-15 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 79.69% |
| CNK240621P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 145 | 138.28% |
| CNK240621P00014000 | 2024-05-30 2:15PM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 374 | 65.63% |
| CNK240621P00015000 | 2024-05-31 10:38AM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 146 | 462 | 54.30% |
| CNK240621P00016000 | 2024-05-29 2:44PM EDT | 16.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 5 | 595 | 43.36% |
| CNK240621P00017000 | 2024-05-30 3:59PM EDT | 17.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 15 | 919 | 44.43% |
| CNK240621P00018000 | 2024-05-29 12:24PM EDT | 18.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 110 | 569 | 47.17% |
| CNK240621P00019000 | 2024-05-30 10:23AM EDT | 19.00 | 2.10 | 2.05 | 2.20 | 0.00 | - | 1 | 66 | 50.98% |
| CNK240621P00020000 | 2024-05-28 2:35PM EDT | 20.00 | 3.00 | 2.95 | 3.30 | 0.00 | - | 2 | 51 | 65.43% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 2.75 | 4.30 | 0.00 | - | 1 | 2 | 0.00% |
| CNK240621P00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.60 | 5.90 | 6.20 | 0.00 | - | 1 | 3 | 89.45% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 300.39% |
© 2024 Yahoo. All rights reserved.