Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM 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 | 2024-04-05 9:50AM EDT | 12.00 | 8.20 | 4.20 | 7.90 | 0.00 | - | 5 | 20 | 122.07% |
| CNK240621C00013000 | 2024-05-09 2:00PM EDT | 13.00 | 4.29 | 4.80 | 5.00 | 0.00 | - | 1 | 20 | 88.48% |
| CNK240621C00014000 | 2024-03-01 1:22PM EDT | 14.00 | 3.80 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 117.68% |
| CNK240621C00015000 | 2024-05-13 12:14PM EDT | 15.00 | 3.12 | 2.70 | 3.10 | 0.00 | - | 3,804 | 7,972 | 56.64% |
| CNK240621C00016000 | 2024-05-13 9:38AM EDT | 16.00 | 1.70 | 2.00 | 2.15 | 0.00 | - | 6 | 111 | 52.15% |
| CNK240621C00017000 | 2024-05-17 9:32AM EDT | 17.00 | 1.22 | 1.25 | 1.40 | 0.00 | - | 25 | 319 | 50.20% |
| CNK240621C00018000 | 2024-05-17 3:10PM EDT | 18.00 | 0.64 | 0.70 | 0.80 | 0.00 | - | 18 | 659 | 45.12% |
| CNK240621C00019000 | 2024-05-17 11:36AM EDT | 19.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 386 | 47.27% |
| CNK240621C00020000 | 2024-05-17 11:36AM EDT | 20.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 1,159 | 48.63% |
| CNK240621C00021000 | 2024-05-17 12:38PM EDT | 21.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 7 | 715 | 51.95% |
| CNK240621C00022000 | 2024-05-15 9:31AM EDT | 22.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 1 | 320 | 50.78% |
| CNK240621C00023000 | 2024-05-14 3:59PM EDT | 23.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 33 | 81 | 66.60% |
| CNK240621C00024000 | 2024-04-18 3:37PM EDT | 24.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 68.36% |
| CNK240621C00025000 | 2024-05-16 11:18AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 11 | 75.00% |
| 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 | 178.13% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 168.75% |
| CNK240621P00009000 | 2024-05-01 12:40PM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 201.95% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 131.64% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 153.13% |
| CNK240621P00012000 | 2024-05-15 3:52PM EDT | 12.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 31 | 78.91% |
| CNK240621P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 145 | 103.32% |
| CNK240621P00014000 | 2024-05-13 11:01AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 358 | 58.98% |
| CNK240621P00015000 | 2024-05-08 3:47PM EDT | 15.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 493 | 52.34% |
| CNK240621P00016000 | 2024-05-17 2:11PM EDT | 16.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 38 | 587 | 41.02% |
| CNK240621P00017000 | 2024-05-17 12:01PM EDT | 17.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 932 | 37.70% |
| CNK240621P00018000 | 2024-05-17 3:27PM EDT | 18.00 | 0.97 | 0.80 | 0.95 | 0.00 | - | 21 | 535 | 35.65% |
| CNK240621P00019000 | 2024-05-17 11:52AM EDT | 19.00 | 1.70 | 1.50 | 1.60 | 0.00 | - | 1 | 67 | 33.59% |
| CNK240621P00020000 | 2024-05-15 11:56AM EDT | 20.00 | 1.55 | 2.30 | 2.45 | 0.00 | - | 26 | 52 | 33.79% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 2.65 | 3.40 | 0.00 | - | 2 | 26 | 36.33% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 4.10 | 5.10 | 0.00 | - | 1 | 2 | 65.04% |
| CNK240621P00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.60 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 73.54% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 242.87% |
© 2024 Yahoo. All rights reserved.