Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920C00007000 | 2024-04-08 9:30AM EDT | 7.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CNK240920C00009000 | 2024-09-05 11:03AM EDT | 9.00 | 19.20 | 17.90 | 21.10 | 0.00 | - | 1 | 0 | 827.73% |
| CNK240920C00012000 | 2024-08-13 3:56PM EDT | 12.00 | 14.93 | 15.20 | 17.60 | 0.00 | - | 1 | 25 | 551.56% |
| CNK240920C00013000 | 2024-07-12 2:57PM EDT | 13.00 | 10.40 | 11.40 | 15.10 | 0.00 | - | 1 | 9 | 0.00% |
| CNK240920C00014000 | 2024-02-16 10:35AM EDT | 14.00 | 3.50 | 5.30 | 5.50 | 0.00 | - | 9 | 12 | 0.00% |
| CNK240920C00015000 | 2024-05-17 9:37AM EDT | 15.00 | 3.40 | 3.80 | 5.80 | 0.00 | - | 1 | 77 | 0.00% |
| CNK240920C00016000 | 2024-07-23 3:26PM EDT | 16.00 | 6.44 | 9.30 | 13.60 | 0.00 | - | 3 | 10 | 398.05% |
| CNK240920C00017000 | 2024-08-26 3:58PM EDT | 17.00 | 11.20 | 9.90 | 13.10 | 0.00 | - | 1 | 209 | 432.62% |
| CNK240920C00018000 | 2024-09-11 10:41AM EDT | 18.00 | 10.38 | 8.90 | 12.00 | 0.00 | - | 2 | 652 | 386.13% |
| CNK240920C00019000 | 2024-09-05 11:08AM EDT | 19.00 | 9.30 | 8.80 | 11.80 | 0.00 | - | 1 | 1,146 | 265.04% |
| CNK240920C00020000 | 2024-09-13 11:54AM EDT | 20.00 | 8.71 | 8.40 | 9.50 | +0.31 | +3.69% | 3 | 1,966 | 181.64% |
| CNK240920C00021000 | 2024-08-28 12:37PM EDT | 21.00 | 6.89 | 5.70 | 9.70 | 0.00 | - | 7 | 136 | 361.52% |
| CNK240920C00022000 | 2024-09-12 11:20AM EDT | 22.00 | 6.70 | 6.30 | 7.10 | 0.00 | - | 1 | 5,354 | 166.41% |
| CNK240920C00023000 | 2024-08-13 9:46AM EDT | 23.00 | 4.00 | 4.10 | 7.80 | 0.00 | - | 36 | 0 | 123.83% |
| CNK240920C00024000 | 2024-08-19 1:05PM EDT | 24.00 | 3.50 | 4.20 | 5.20 | 0.00 | - | 1 | 8 | 136.72% |
| CNK240920C00025000 | 2024-09-11 1:53PM EDT | 25.00 | 4.12 | 3.60 | 4.20 | +0.50 | +13.81% | 1 | 5,496 | 80.47% |
| CNK240920C00026000 | 2024-09-13 9:35AM EDT | 26.00 | 3.00 | 2.45 | 4.20 | +0.11 | +3.81% | 10 | 129 | 104.88% |
| CNK240920C00027000 | 2024-09-12 10:56AM EDT | 27.00 | 2.17 | 1.80 | 1.95 | +0.32 | +17.30% | 1 | 483 | 50.78% |
| CNK240920C00028000 | 2024-09-13 2:41PM EDT | 28.00 | 1.02 | 0.95 | 1.10 | -0.04 | -3.77% | 217 | 242 | 41.99% |
| CNK240920C00029000 | 2024-09-13 2:39PM EDT | 29.00 | 0.45 | 0.35 | 0.50 | -0.01 | -2.17% | 12 | 307 | 38.67% |
| CNK240920C00030000 | 2024-09-12 12:12PM EDT | 30.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 131 | 39.45% |
| CNK240920C00032000 | 2024-09-10 11:18AM EDT | 32.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 53.52% |
| CNK240920C00035000 | 2024-09-12 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 67 | 78.91% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240920P00003000 | 2024-07-09 10:12AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 1,119.53% |
| CNK240920P00008000 | 2024-02-12 12:28PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 623.44% |
| CNK240920P00009000 | 2024-06-25 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 569.53% |
| CNK240920P00010000 | 2024-06-25 9:30AM EDT | 10.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 22 | 560.94% |
| CNK240920P00011000 | 2024-07-08 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 50.00% |
| CNK240920P00012000 | 2024-07-12 2:15PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 440.63% |
| CNK240920P00013000 | 2023-12-14 10:30AM EDT | 13.00 | 1.30 | 1.65 | 1.85 | 0.00 | - | 1 | 2 | 657.81% |
| CNK240920P00014000 | 2024-08-16 12:25PM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 137 | 359.77% |
| CNK240920P00015000 | 2024-08-13 11:13AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 80 | 342.19% |
| CNK240920P00016000 | 2024-08-23 10:01AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 54 | 57 | 313.67% |
| CNK240920P00017000 | 2024-08-26 11:06AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 229 | 286.72% |
| CNK240920P00018000 | 2024-09-04 10:31AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 170 | 261.33% |
| CNK240920P00019000 | 2024-09-10 10:54AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 549 | 237.11% |
| CNK240920P00020000 | 2024-08-23 9:37AM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 193 | 213.67% |
| CNK240920P00021000 | 2024-09-03 9:31AM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 308 | 138.28% |
| CNK240920P00022000 | 2024-09-12 9:51AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 276 | 106.25% |
| CNK240920P00023000 | 2024-09-10 11:41AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 11 | 98.44% |
| CNK240920P00024000 | 2024-09-11 10:08AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 7,807 | 88.28% |
| CNK240920P00025000 | 2024-09-09 9:40AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 199 | 72.27% |
| CNK240920P00026000 | 2024-09-10 10:35AM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4,301 | 56.45% |
| CNK240920P00027000 | 2024-09-13 9:42AM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 204 | 45.70% |
| CNK240920P00028000 | 2024-09-13 9:42AM EDT | 28.00 | 0.24 | 0.20 | 0.30 | -0.13 | -35.14% | 1 | 128 | 38.48% |
| CNK240920P00029000 | 2024-09-12 2:07PM EDT | 29.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 19 | 65 | 35.55% |
| CNK240920P00030000 | 2024-09-10 9:53AM EDT | 30.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 1 | 19 | 39.45% |
| CNK240920P00031000 | 2024-08-27 12:03PM EDT | 31.00 | 2.75 | 1.40 | 2.40 | 0.00 | - | - | 7 | 50.59% |
| CNK240920P00032000 | 2024-09-09 2:34PM EDT | 32.00 | 3.60 | 3.00 | 3.60 | 0.00 | - | 1 | 8 | 84.77% |
| CNK240920P00033000 | 2024-09-13 10:40AM EDT | 33.00 | 4.10 | 3.80 | 4.60 | -1.00 | -19.61% | 7 | 1 | 99.22% |
| CNK240920P00035000 | 2024-08-01 10:03AM EDT | 35.00 | 11.34 | 6.90 | 9.40 | 0.00 | - | - | 0 | 247.66% |
© 2024 Yahoo. All rights reserved.