Canada markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.03+0.01 (+0.07%)
At close: 04:00PM EDT
14.58 -0.45 (-2.99%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNK220715C000025002022-01-07 3:45PM EDT2.5014.7012.7013.200.00-263759.38%
CNK220715C000050002022-01-07 11:07AM EDT5.0012.2010.3010.700.00-3511485.94%
CNK220715C000075002022-06-28 9:50AM EDT7.507.607.407.700.00-15165.63%
CNK220715C000100002022-05-09 3:06PM EDT10.004.576.807.100.00-3233419.34%
CNK220715C000125002022-07-01 12:48PM EDT12.502.252.452.80-0.45-16.67%176373.83%
CNK220715C000150002022-07-01 3:40PM EDT15.000.700.650.75-0.15-17.65%491,34058.40%
CNK220715C000175002022-07-01 1:14PM EDT17.500.080.050.10-0.01-11.11%24,66157.42%
CNK220715C000200002022-06-28 9:30AM EDT20.000.100.000.100.00-163,15484.77%
CNK220715C000225002022-06-16 3:06PM EDT22.500.050.000.050.00-11,14799.22%
CNK220715C000250002022-06-29 3:46PM EDT25.000.030.000.050.00-5328120.31%
CNK220715C000300002022-05-12 2:23PM EDT30.000.050.000.150.00-20642182.03%
CNK220715C000350002022-05-16 1:16PM EDT35.000.050.000.350.00-1396246.48%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNK220715P000025002021-11-03 2:21PM EDT2.500.050.000.600.00--1687.50%
CNK220715P000050002022-03-18 9:38AM EDT5.000.050.000.250.00-18346.88%
CNK220715P000075002022-03-04 11:23AM EDT7.500.100.000.350.00-37248.44%
CNK220715P000100002022-06-16 10:07AM EDT10.000.100.000.100.00-10230121.09%
CNK220715P000125002022-07-01 2:05PM EDT12.500.080.050.15-0.02-20.00%64,47375.00%
CNK220715P000150002022-07-01 1:57PM EDT15.000.750.550.700.00-141,66954.49%
CNK220715P000175002022-06-30 10:49AM EDT17.502.992.352.600.00-235467.19%
CNK220715P000200002022-06-17 10:26AM EDT20.005.804.805.100.00-42104.30%
CNK220715P000225002022-05-09 3:51PM EDT22.508.605.505.800.00-160.00%
CNK220715P000250002022-06-08 9:44AM EDT25.007.909.8010.100.00-33159.38%
CNK220715P000300002021-12-06 11:04AM EDT30.0014.2012.8013.100.00-270.00%