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 | 6.60 | 8.10 | 0.00 | - | 4 | 4 | 256.45% |
| CNK240517C00013000 | 2024-04-18 11:49AM EDT | 13.00 | 5.42 | 3.70 | 5.00 | 0.00 | - | 1 | 4 | 141.99% |
| CNK240517C00014000 | 2024-04-05 10:54AM EDT | 14.00 | 6.27 | 2.10 | 5.80 | 0.00 | - | 2 | 2 | 109.38% |
| 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 | 1.75 | 3.20 | 0.00 | - | 2 | 3 | 110.94% |
| CNK240517C00017000 | 2024-05-02 3:55PM EDT | 17.00 | 1.10 | 0.90 | 1.30 | +0.15 | +15.79% | 1 | 374 | 50.20% |
| CNK240517C00018000 | 2024-05-03 2:11PM EDT | 18.00 | 0.38 | 0.35 | 0.45 | -0.02 | -5.00% | 22 | 769 | 41.50% |
| CNK240517C00019000 | 2024-05-03 9:49AM EDT | 19.00 | 0.35 | 0.05 | 0.20 | +0.20 | +133.33% | 156 | 495 | 45.31% |
| CNK240517C00020000 | 2024-05-03 11:33AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 331 | 50.59% |
| CNK240517C00021000 | 2024-05-01 2:56PM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 182 | 54.69% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 267 | 76.95% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 21 | 326 | 101.17% |
| CNK240517C00024000 | 2024-04-08 12:21PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 35 | 98.83% |
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 | 0.75 | 0.00 | - | 13 | 14 | 184.77% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 86.72% |
| CNK240517P00015000 | 2024-04-29 12:45PM EDT | 15.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 50 | 54 | 66.41% |
| CNK240517P00016000 | 2024-05-02 1:59PM EDT | 16.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 72 | 52.93% |
| CNK240517P00017000 | 2024-05-03 9:44AM EDT | 17.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 1 | 178 | 43.65% |
| CNK240517P00018000 | 2024-05-03 2:11PM EDT | 18.00 | 0.62 | 0.55 | 0.70 | -0.23 | -27.06% | 14 | 332 | 39.36% |
| CNK240517P00019000 | 2024-05-02 10:46AM EDT | 19.00 | 1.85 | 1.30 | 1.70 | 0.00 | - | 3 | 252 | 64.36% |
| CNK240517P00020000 | 2024-05-02 10:01AM EDT | 20.00 | 1.85 | 1.25 | 4.30 | 0.00 | - | 3 | 377 | 91.02% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 2.40 | 3.40 | 0.00 | - | 2 | 4 | 67.58% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 2.80 | 4.40 | 0.00 | - | 1 | 0 | 80.47% |
© 2024 Yahoo. All rights reserved.