Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920C00007000 | 2024-04-08 9:30AM EDT | 7.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNK240920C00012000 | 2024-02-12 10:41AM EDT | 12.00 | 4.40 | 7.10 | 7.40 | 0.00 | - | 17 | 24 | 110.45% |
| CNK240920C00013000 | 2024-05-06 1:49PM EDT | 13.00 | 4.70 | 5.00 | 6.50 | 0.00 | - | 2 | 10 | 79.20% |
| CNK240920C00014000 | 2024-02-16 10:35AM EDT | 14.00 | 3.50 | 5.30 | 5.50 | 0.00 | - | 9 | 12 | 88.09% |
| CNK240920C00015000 | 2024-05-17 9:37AM EDT | 15.00 | 3.40 | 3.40 | 3.60 | -0.40 | -10.53% | 1 | 76 | 51.76% |
| CNK240920C00016000 | 2024-04-11 9:40AM EDT | 16.00 | 3.70 | 2.30 | 2.45 | 0.00 | - | - | 2 | 36.91% |
| CNK240920C00017000 | 2024-05-16 10:00AM EDT | 17.00 | 2.60 | 2.10 | 3.40 | 0.00 | - | 3 | 169 | 58.98% |
| CNK240920C00018000 | 2024-05-17 11:00AM EDT | 18.00 | 1.70 | 1.60 | 1.70 | -0.17 | -9.09% | 1 | 729 | 44.34% |
| CNK240920C00019000 | 2024-05-08 2:45PM EDT | 19.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 39 | 43 | 43.85% |
| CNK240920C00020000 | 2024-05-13 10:36AM EDT | 20.00 | 0.92 | 0.85 | 0.95 | 0.00 | - | 1,860 | 2,830 | 42.73% |
| CNK240920C00021000 | 2024-05-14 3:55PM EDT | 21.00 | 1.09 | 0.60 | 0.70 | 0.00 | - | 1 | 99 | 42.38% |
| CNK240920C00022000 | 2024-05-16 12:01PM EDT | 22.00 | 0.63 | 0.40 | 0.55 | 0.00 | - | 3 | 6,062 | 43.46% |
| CNK240920C00025000 | 2024-04-23 10:06AM EDT | 25.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 15 | 47.27% |
| CNK240920C00035000 | 2023-10-06 12:41PM EDT | 35.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 67.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920P00008000 | 2024-02-12 12:28PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 108.01% |
| CNK240920P00010000 | 2024-05-14 9:32AM EDT | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 20 | 20 | 83.98% |
| CNK240920P00012000 | 2024-02-12 11:56AM EDT | 12.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | - | 1 | 58.40% |
| CNK240920P00013000 | 2023-12-14 10:30AM EDT | 13.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 1 | 2 | 102.59% |
| CNK240920P00014000 | 2024-05-13 12:10PM EDT | 14.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 4 | 137 | 43.65% |
| CNK240920P00015000 | 2024-04-23 3:50PM EDT | 15.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 16 | 51 | 41.65% |
| CNK240920P00016000 | 2024-04-29 9:59AM EDT | 16.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 1 | 45 | 39.16% |
| CNK240920P00017000 | 2024-05-09 2:16PM EDT | 17.00 | 1.39 | 1.10 | 1.25 | 0.00 | - | 5 | 221 | 38.48% |
| CNK240920P00018000 | 2024-05-14 12:57PM EDT | 18.00 | 1.45 | 1.60 | 1.75 | 0.00 | - | 11 | 157 | 37.84% |
| CNK240920P00019000 | 2024-05-14 11:36AM EDT | 19.00 | 1.90 | 2.20 | 2.30 | 0.00 | - | 26 | 469 | 36.04% |
| CNK240920P00020000 | 2024-04-15 3:27PM EDT | 20.00 | 3.20 | 2.25 | 2.45 | 0.00 | - | 5 | 89 | 18.46% |
| CNK240920P00021000 | 2024-04-30 9:38AM EDT | 21.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 1 | 45 | 35.99% |
| CNK240920P00022000 | 2024-05-14 10:22AM EDT | 22.00 | 3.80 | 4.40 | 4.70 | 0.00 | - | 1 | 26 | 37.89% |
| CNK240920P00025000 | 2024-04-19 10:32AM EDT | 25.00 | 7.00 | 7.00 | 8.10 | 0.00 | - | 5 | 0 | 64.55% |
| CNK240920P00030000 | 2023-10-13 11:48AM EDT | 30.00 | 12.50 | 14.90 | 16.20 | 0.00 | - | 1 | 0 | 148.93% |
© 2024 Yahoo. All rights reserved.