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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00010000 | 2024-04-30 9:54AM EDT | 10.00 | 7.30 | 7.30 | 8.90 | 0.00 | - | - | 3 | 960.94% |
| CNK240517C00011000 | 2024-04-30 9:54AM EDT | 11.00 | 6.30 | 6.50 | 7.70 | 0.00 | - | 4 | 4 | 832.81% |
| CNK240517C00013000 | 2024-05-09 2:00PM EDT | 13.00 | 4.21 | 4.50 | 4.80 | 0.00 | - | 1 | 3 | 418.75% |
| CNK240517C00014000 | 2024-05-08 10:52AM EDT | 14.00 | 3.20 | 1.75 | 5.20 | 0.00 | - | 2 | 4 | 922.66% |
| CNK240517C00015000 | 2024-05-13 12:14PM EDT | 15.00 | 2.97 | 2.15 | 2.75 | 0.00 | - | 4 | 4 | 225.00% |
| CNK240517C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 1.62 | 1.60 | 2.25 | 0.00 | - | 2 | 3 | 235.94% |
| CNK240517C00017000 | 2024-05-17 3:31PM EDT | 17.00 | 0.50 | 0.60 | 1.70 | -0.75 | -60.00% | 97 | 557 | 210.55% |
| CNK240517C00018000 | 2024-05-17 2:33PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 66 | 2,422 | 43.75% |
| CNK240517C00019000 | 2024-05-16 3:57PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 12 | 504 | 90.63% |
| CNK240517C00020000 | 2024-05-15 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 437 | 139.06% |
| CNK240517C00021000 | 2024-05-16 3:54PM EDT | 21.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 50 | 165 | 403.52% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 267 | 218.75% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 21 | 326 | 516.41% |
| CNK240517C00024000 | 2024-05-07 1:44PM EDT | 24.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 31 | 565.63% |
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 | 0.95 | 0.00 | - | 13 | 14 | 746.09% |
| CNK240517P00013000 | 2024-04-29 12:48PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 54 | 375.00% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 321.88% |
| CNK240517P00015000 | 2024-05-06 2:46PM EDT | 15.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 50 | 100 | 421.88% |
| CNK240517P00016000 | 2024-05-10 12:14PM EDT | 16.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 72 | 195.31% |
| CNK240517P00017000 | 2024-05-17 10:09AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 37 | 376 | 57.81% |
| CNK240517P00018000 | 2024-05-17 3:19PM EDT | 18.00 | 0.30 | 0.00 | 1.40 | +0.10 | +50.00% | 176 | 342 | 140.63% |
| CNK240517P00019000 | 2024-05-17 9:30AM EDT | 19.00 | 1.19 | 1.20 | 2.40 | +0.59 | +98.33% | 10 | 144 | 262.50% |
| CNK240517P00020000 | 2024-05-16 9:53AM EDT | 20.00 | 1.60 | 0.50 | 4.40 | 0.00 | - | 1 | 124 | 207.03% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 2.15 | 4.50 | 0.00 | - | 2 | 0 | 143.75% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 2.35 | 4.50 | 0.00 | - | 1 | 0 | 337.50% |
© 2024 Yahoo. All rights reserved.