Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK250117C00002500 | 2023-03-15 10:41AM EDT | 2.50 | 10.50 | 13.30 | 16.50 | 0.00 | - | 1 | 42 | 303.52% |
| CNK250117C00005000 | 2024-02-02 2:24PM EDT | 5.00 | 9.20 | 12.40 | 14.40 | 0.00 | - | 1 | 28 | 143.65% |
| CNK250117C00007500 | 2024-02-21 12:20PM EDT | 7.50 | 9.24 | 9.60 | 13.00 | 0.00 | - | 7 | 297 | 120.12% |
| CNK250117C00010000 | 2024-05-06 11:13AM EDT | 10.00 | 7.70 | 8.00 | 10.30 | 0.00 | - | 3 | 107 | 98.93% |
| CNK250117C00012500 | 2024-04-16 10:14AM EDT | 12.50 | 6.53 | 5.90 | 7.30 | 0.00 | - | 30 | 211 | 70.46% |
| CNK250117C00015000 | 2024-05-10 9:33AM EDT | 15.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 71 | 663 | 49.90% |
| CNK250117C00017500 | 2024-05-06 11:13AM EDT | 17.50 | 2.40 | 2.60 | 4.20 | 0.00 | - | 1 | 365 | 57.96% |
| CNK250117C00020000 | 2024-05-14 10:06AM EDT | 20.00 | 1.60 | 1.55 | 2.05 | -0.50 | -23.81% | 10 | 674 | 50.20% |
| CNK250117C00022500 | 2024-04-05 9:33AM EDT | 22.50 | 3.00 | 0.95 | 1.10 | 0.00 | - | 1 | 2,572 | 44.43% |
| CNK250117C00025000 | 2024-04-17 10:43AM EDT | 25.00 | 0.96 | 0.50 | 0.60 | 0.00 | - | 3 | 2,076 | 42.19% |
| CNK250117C00030000 | 2024-05-06 1:31PM EDT | 30.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 1,304 | 43.56% |
| CNK250117C00035000 | 2024-04-05 9:33AM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 794 | 57.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK250117P00002500 | 2022-12-27 11:28AM EDT | 2.50 | 0.72 | 0.00 | 0.50 | 0.00 | - | - | 1 | 164.26% |
| CNK250117P00005000 | 2024-03-06 10:48AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,512 | 117.58% |
| CNK250117P00007500 | 2024-05-16 9:30AM EDT | 7.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 78 | 63.87% |
| CNK250117P00010000 | 2024-04-17 2:46PM EDT | 10.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 6 | 292 | 60.35% |
| CNK250117P00012500 | 2024-05-15 10:22AM EDT | 12.50 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 223 | 44.73% |
| CNK250117P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.90 | 0.90 | 1.00 | -0.40 | -30.77% | 1 | 530 | 38.92% |
| CNK250117P00017500 | 2024-05-13 10:38AM EDT | 17.50 | 1.75 | 1.85 | 2.00 | 0.00 | - | 1 | 200 | 36.40% |
| CNK250117P00020000 | 2024-04-10 9:37AM EDT | 20.00 | 3.20 | 2.90 | 4.10 | 0.00 | - | 44 | 121 | 45.51% |
| CNK250117P00022500 | 2024-05-13 9:36AM EDT | 22.50 | 5.20 | 5.10 | 5.30 | 0.00 | - | 21 | 513 | 31.40% |
| CNK250117P00025000 | 2024-04-25 12:27PM EDT | 25.00 | 7.80 | 7.30 | 8.40 | 0.00 | - | 2 | 19 | 52.78% |
© 2024 Yahoo. All rights reserved.