Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 119.34% |
| CNK240621C00013000 | 2024-05-09 2:00PM EDT | 13.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621C00014000 | 2024-03-01 1:22PM EDT | 14.00 | 3.80 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 116.02% |
| CNK240621C00015000 | 2024-05-13 12:14PM EDT | 15.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3,804 | 0 | 0.00% |
| CNK240621C00016000 | 2024-05-13 9:38AM EDT | 16.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CNK240621C00017000 | 2024-05-17 9:32AM EDT | 17.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CNK240621C00018000 | 2024-05-17 3:10PM EDT | 18.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CNK240621C00019000 | 2024-05-17 11:36AM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CNK240621C00020000 | 2024-05-17 11:36AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CNK240621C00021000 | 2024-05-17 12:38PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CNK240621C00022000 | 2024-05-15 9:31AM EDT | 22.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNK240621C00023000 | 2024-05-14 3:59PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CNK240621C00024000 | 2024-04-18 3:37PM EDT | 24.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 67.97% |
| CNK240621C00025000 | 2024-05-16 11:18AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| 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 | 178.91% |
| 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CNK240621P00012000 | 2024-05-15 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CNK240621P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CNK240621P00014000 | 2024-05-13 11:01AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CNK240621P00015000 | 2024-05-08 3:47PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CNK240621P00016000 | 2024-05-17 2:11PM EDT | 16.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| CNK240621P00017000 | 2024-05-17 12:01PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CNK240621P00018000 | 2024-05-17 3:27PM EDT | 18.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CNK240621P00019000 | 2024-05-17 11:52AM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621P00020000 | 2024-05-15 11:56AM EDT | 20.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621P00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 243.56% |
© 2024 Yahoo. All rights reserved.