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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00011000 | 2024-03-28 3:05PM EDT | 11.00 | 6.90 | 7.10 | 8.90 | 0.00 | - | 1 | 1 | 202.54% |
| CNK240517C00013000 | 2024-04-18 11:49AM EDT | 13.00 | 5.42 | 5.10 | 6.80 | 0.00 | - | 1 | 4 | 149.02% |
| CNK240517C00014000 | 2024-04-05 10:54AM EDT | 14.00 | 6.27 | 4.30 | 5.80 | 0.00 | - | 2 | 2 | 134.38% |
| CNK240517C00015000 | 2024-04-02 11:02AM EDT | 15.00 | 3.58 | 3.30 | 5.00 | 0.00 | - | 5 | 4 | 119.14% |
| CNK240517C00016000 | 2024-04-05 10:54AM EDT | 16.00 | 3.94 | 2.50 | 2.65 | 0.00 | - | 2 | 2 | 60.25% |
| CNK240517C00017000 | 2024-04-17 9:57AM EDT | 17.00 | 2.05 | 1.75 | 1.85 | 0.00 | - | 3 | 321 | 55.66% |
| CNK240517C00018000 | 2024-04-19 1:42PM EDT | 18.00 | 1.17 | 1.10 | 1.20 | -0.13 | -10.00% | 4 | 691 | 51.86% |
| CNK240517C00019000 | 2024-04-17 12:43PM EDT | 19.00 | 0.62 | 0.65 | 0.75 | 0.00 | - | 11 | 306 | 50.78% |
| CNK240517C00020000 | 2024-04-19 1:24PM EDT | 20.00 | 0.37 | 0.35 | 0.45 | -0.06 | -13.95% | 2 | 141 | 50.29% |
| CNK240517C00021000 | 2024-04-19 2:41PM EDT | 21.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 5 | 152 | 52.73% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 247 | 54.30% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 21 | 323 | 57.03% |
| CNK240517C00024000 | 2024-04-08 12:21PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 91.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 2024-03-19 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 66.41% |
| CNK240517P00015000 | 2024-04-09 9:48AM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 58.59% |
| CNK240517P00016000 | 2024-04-17 9:31AM EDT | 16.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 4 | 44 | 52.34% |
| CNK240517P00017000 | 2024-04-18 12:00PM EDT | 17.00 | 0.44 | 0.45 | 0.55 | 0.00 | - | 3 | 79 | 51.07% |
| CNK240517P00018000 | 2024-04-18 12:19PM EDT | 18.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 6 | 297 | 50.29% |
| CNK240517P00019000 | 2024-04-19 3:55PM EDT | 19.00 | 1.35 | 1.35 | 1.45 | 0.00 | - | 4 | 255 | 49.32% |
| CNK240517P00020000 | 2024-04-18 10:03AM EDT | 20.00 | 2.05 | 2.05 | 2.15 | 0.00 | - | 1 | 378 | 48.54% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 2.85 | 3.00 | 0.00 | - | 2 | 20 | 50.39% |
| CNK240517P00022000 | 2024-04-18 11:57AM EDT | 22.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 60.64% |
© 2024 Yahoo. All rights reserved.