Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00011000 | 2024-04-30 9:54AM EDT | 11.00 | 6.30 | 6.30 | 8.10 | 0.00 | - | 4 | 4 | 234.96% |
| CNK240517C00013000 | 2024-04-18 11:49AM EDT | 13.00 | 5.42 | 4.50 | 6.50 | 0.00 | - | 1 | 4 | 205.08% |
| CNK240517C00014000 | 2024-04-05 10:54AM EDT | 14.00 | 6.27 | 3.30 | 5.50 | 0.00 | - | 2 | 2 | 164.06% |
| CNK240517C00015000 | 2024-04-02 11:02AM EDT | 15.00 | 3.58 | 2.45 | 2.45 | 0.00 | - | 5 | 4 | 0.00% |
| CNK240517C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 1.62 | 1.70 | 1.85 | 0.00 | - | 2 | 3 | 51.17% |
| CNK240517C00017000 | 2024-05-02 10:55AM EDT | 17.00 | 0.95 | 0.90 | 1.00 | -0.10 | -9.52% | 7 | 374 | 45.90% |
| CNK240517C00018000 | 2024-05-02 3:45PM EDT | 18.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 102 | 822 | 42.68% |
| CNK240517C00019000 | 2024-05-02 12:01PM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 101 | 411 | 44.92% |
| CNK240517C00020000 | 2024-05-02 11:50AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 23 | 337 | 49.41% |
| CNK240517C00021000 | 2024-05-01 2:56PM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 182 | 53.13% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 267 | 73.83% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 21 | 326 | 133.20% |
| CNK240517C00024000 | 2024-04-08 12:21PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 35 | 94.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 2024-04-29 12:47PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 92.19% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 79.30% |
| CNK240517P00015000 | 2024-04-29 12:45PM EDT | 15.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 50 | 54 | 60.16% |
| CNK240517P00016000 | 2024-05-02 1:59PM EDT | 16.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 3 | 74 | 52.73% |
| CNK240517P00017000 | 2024-05-02 3:27PM EDT | 17.00 | 0.35 | 0.30 | 0.40 | -0.23 | -39.66% | 126 | 156 | 45.22% |
| CNK240517P00018000 | 2024-05-02 3:18PM EDT | 18.00 | 0.85 | 0.75 | 0.85 | -0.12 | -12.37% | 88 | 347 | 41.99% |
| CNK240517P00019000 | 2024-05-02 10:46AM EDT | 19.00 | 1.85 | 1.45 | 2.10 | +0.20 | +12.12% | 3 | 252 | 58.98% |
| CNK240517P00020000 | 2024-05-01 3:04PM EDT | 20.00 | 1.85 | 2.25 | 3.00 | -0.60 | -24.49% | 3 | 377 | 62.89% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 3.30 | 4.70 | 0.00 | - | 2 | 20 | 112.50% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 4.30 | 6.30 | 0.00 | - | 1 | 1 | 152.54% |
© 2024 Yahoo. All rights reserved.