Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 7.50 | 9.50 | 0.00 | - | 1 | 0 | 169.92% |
| CNK240621C00012000 | 2024-04-05 9:50AM EDT | 12.00 | 8.20 | 4.20 | 7.90 | 0.00 | - | 5 | 20 | 94.92% |
| CNK240621C00013000 | 2024-03-13 10:20AM EDT | 13.00 | 5.80 | 5.20 | 6.30 | 0.00 | - | 5 | 19 | 125.68% |
| CNK240621C00014000 | 2024-03-01 1:22PM EDT | 14.00 | 3.80 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 93.46% |
| CNK240621C00015000 | 2024-05-01 3:51PM EDT | 15.00 | 2.88 | 2.90 | 3.10 | 0.00 | - | 3,858 | 11,768 | 55.27% |
| CNK240621C00016000 | 2024-04-30 10:22AM EDT | 16.00 | 1.95 | 2.05 | 2.25 | 0.00 | - | 1 | 107 | 48.73% |
| CNK240621C00017000 | 2024-04-11 12:32PM EDT | 17.00 | 1.95 | 1.35 | 1.45 | 0.00 | - | 5 | 285 | 41.46% |
| CNK240621C00018000 | 2024-05-03 10:54AM EDT | 18.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 3 | 394 | 39.65% |
| CNK240621C00019000 | 2024-05-02 9:37AM EDT | 19.00 | 0.83 | 0.35 | 0.50 | 0.00 | - | 36 | 77 | 37.79% |
| CNK240621C00020000 | 2024-05-03 10:44AM EDT | 20.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 2 | 259 | 39.16% |
| CNK240621C00021000 | 2024-05-02 9:35AM EDT | 21.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 239 | 38.48% |
| CNK240621C00022000 | 2024-05-02 9:35AM EDT | 22.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 75 | 150 | 41.02% |
| CNK240621C00023000 | 2024-05-02 9:36AM EDT | 23.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 25 | 51 | 74.71% |
| CNK240621C00024000 | 2024-04-18 3:37PM EDT | 24.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 55.47% |
| CNK240621C00025000 | 2024-04-18 3:32PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 80.86% |
| CNK240621C00030000 | 2024-04-03 9:33AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
PutsforJune 21, 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 | 146.88% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 139.06% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 108.40% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 82.03% |
| CNK240621P00012000 | 2024-03-01 3:27PM EDT | 12.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 69.34% |
| CNK240621P00013000 | 2024-04-05 12:59PM EDT | 13.00 | 0.11 | 0.05 | 1.00 | 0.00 | - | 50 | 145 | 94.34% |
| CNK240621P00014000 | 2024-05-03 2:08PM EDT | 14.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 364 | 51.56% |
| CNK240621P00015000 | 2024-05-03 11:53AM EDT | 15.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 1 | 489 | 43.65% |
| CNK240621P00016000 | 2024-05-03 11:53AM EDT | 16.00 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 1 | 498 | 37.11% |
| CNK240621P00017000 | 2024-05-03 2:07PM EDT | 17.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 114 | 814 | 36.13% |
| CNK240621P00018000 | 2024-05-03 1:48PM EDT | 18.00 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 264 | 100 | 34.62% |
| CNK240621P00019000 | 2024-05-03 11:16AM EDT | 19.00 | 1.65 | 1.55 | 1.65 | -0.20 | -10.81% | 6 | 46 | 32.23% |
| CNK240621P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 3.10 | 2.30 | 3.40 | 0.00 | - | 2 | 27 | 52.05% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 3.20 | 5.40 | 0.00 | - | 2 | 26 | 81.64% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 4.10 | 6.40 | 0.00 | - | 1 | 2 | 88.96% |
| CNK240621P00023000 | 2023-10-26 10:56AM EDT | 23.00 | 7.50 | 8.40 | 9.20 | 0.00 | - | - | 0 | 199.71% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 200.68% |
© 2024 Yahoo. All rights reserved.