Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
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 | 6.40 | 6.90 | 0.00 | - | 4 | 4 | 154.30% |
| CNK240517C00013000 | 2024-04-18 11:49AM EDT | 13.00 | 5.42 | 4.70 | 4.80 | 0.00 | - | 1 | 4 | 125.00% |
| CNK240517C00014000 | 2024-04-05 10:54AM EDT | 14.00 | 6.27 | 3.80 | 4.10 | 0.00 | - | 2 | 2 | 125.39% |
| CNK240517C00015000 | 2024-04-02 11:02AM EDT | 15.00 | 3.58 | 2.75 | 2.90 | 0.00 | - | 5 | 4 | 86.91% |
| CNK240517C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 1.62 | 1.75 | 1.90 | 0.00 | - | 2 | 3 | 62.89% |
| CNK240517C00017000 | 2024-05-01 3:57PM EDT | 17.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 30 | 374 | 55.57% |
| CNK240517C00018000 | 2024-05-02 9:57AM EDT | 18.00 | 0.64 | 0.45 | 0.55 | +0.09 | +16.36% | 38 | 822 | 52.25% |
| CNK240517C00019000 | 2024-05-02 9:56AM EDT | 19.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 40 | 411 | 55.66% |
| CNK240517C00020000 | 2024-05-02 9:57AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 12 | 337 | 50.78% |
| CNK240517C00021000 | 2024-05-01 2:56PM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 182 | 54.30% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 267 | 75.00% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 21 | 326 | 134.96% |
| CNK240517C00024000 | 2024-04-08 12:21PM EDT | 24.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 35 | 159.38% |
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 | 91.41% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 77.73% |
| CNK240517P00015000 | 2024-04-29 12:45PM EDT | 15.00 | 0.14 | 0.00 | 0.85 | 0.00 | - | 50 | 54 | 97.07% |
| CNK240517P00016000 | 2024-05-01 11:29AM EDT | 16.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 12 | 74 | 45.70% |
| CNK240517P00017000 | 2024-05-02 9:41AM EDT | 17.00 | 0.20 | 0.25 | 0.30 | -0.38 | -65.52% | 34 | 156 | 35.55% |
| CNK240517P00018000 | 2024-05-02 9:57AM EDT | 18.00 | 0.56 | 0.65 | 0.80 | -0.41 | -42.27% | 8 | 347 | 34.57% |
| CNK240517P00019000 | 2024-05-01 3:20PM EDT | 19.00 | 1.65 | 1.35 | 1.50 | 0.00 | - | 3 | 252 | 12.50% |
| CNK240517P00020000 | 2024-05-01 3:04PM EDT | 20.00 | 2.45 | 2.20 | 4.20 | 0.00 | - | 1 | 377 | 106.25% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 3.20 | 3.30 | 0.00 | - | 2 | 20 | 0.00% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 4.20 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.