Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK250718C00010000 | 2024-02-15 4:51PM EDT | 10.00 | 8.10 | 9.30 | 11.60 | 0.00 | - | 1 | 1 | 103.08% |
| CNK250718C00012000 | 2024-04-05 2:35PM EDT | 12.00 | 8.80 | 5.70 | 8.30 | 0.00 | - | 38 | 40 | 53.61% |
| CNK250718C00015000 | 2024-04-30 10:11AM EDT | 15.00 | 4.90 | 3.50 | 6.00 | 0.00 | - | 1 | 136 | 64.31% |
| CNK250718C00017000 | 2024-05-02 10:14AM EDT | 17.00 | 4.00 | 1.60 | 4.10 | 0.00 | - | 1 | 161 | 49.59% |
| CNK250718C00020000 | 2024-04-25 9:48AM EDT | 20.00 | 2.55 | 1.40 | 2.70 | 0.00 | - | 22 | 144 | 45.61% |
| CNK250718C00022000 | 2024-03-08 1:16PM EDT | 22.00 | 2.05 | 1.35 | 3.50 | 0.00 | - | 1,500 | 1,500 | 63.14% |
| CNK250718C00025000 | 2024-03-11 3:00PM EDT | 25.00 | 1.50 | 1.30 | 1.95 | 0.00 | - | 1 | 6 | 51.61% |
| CNK250718C00027000 | 2024-03-12 12:27PM EDT | 27.00 | 1.35 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 48.54% |
| CNK250718C00030000 | 2024-04-05 1:30PM EDT | 30.00 | 1.19 | 0.40 | 2.35 | 0.00 | - | 11 | 5 | 54.05% |
| CNK250718C00035000 | 2024-05-02 10:36AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 69 | 38.97% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK250718P00008000 | 2024-02-28 1:14PM EDT | 8.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 16 | 40 | 54.69% |
| CNK250718P00012000 | 2024-04-10 2:04PM EDT | 12.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 5 | 336 | 44.58% |
| CNK250718P00015000 | 2024-04-05 3:38PM EDT | 15.00 | 1.20 | 1.45 | 1.60 | 0.00 | - | 397 | 663 | 38.70% |
| CNK250718P00017000 | 2024-05-03 9:53AM EDT | 17.00 | 2.15 | 2.20 | 2.35 | -2.35 | -52.22% | 52 | 1 | 35.65% |
| CNK250718P00020000 | 2024-04-29 10:02AM EDT | 20.00 | 3.90 | 1.90 | 4.00 | 0.00 | - | 20 | 76 | 32.98% |
| CNK250718P00022000 | 2024-04-19 10:57AM EDT | 22.00 | 5.20 | 4.30 | 5.30 | 0.00 | - | 24 | 1,695 | 30.42% |
| CNK250718P00025000 | 2024-05-02 10:43AM EDT | 25.00 | 7.80 | 5.00 | 7.80 | 0.00 | - | 13 | 23 | 29.93% |
| CNK250718P00027000 | 2024-04-22 10:17AM EDT | 27.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | - | 16 | 44.34% |
© 2024 Yahoo. All rights reserved.