UK markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.08-0.25 (-1.56%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNK220121C000025002022-01-21 11:48AM EST2.5013.2013.4013.60-1.40-9.59%561,625.00%
CNK220121C000050002022-01-04 3:52PM EST5.0012.3010.9011.200.00-8301,350.00%
CNK220121C000075002022-01-20 12:48PM EST7.509.408.408.600.00-2342693.75%
CNK220121C000100002022-01-21 3:03PM EST10.005.895.906.10-0.71-10.76%5495,278450.00%
CNK220121C000125002022-01-21 3:34PM EST12.503.503.403.60-0.30-7.89%263,571262.50%
CNK220121C000150002022-01-21 3:36PM EST15.001.000.951.10-0.40-28.57%964,41592.19%
CNK220121C000175002022-01-21 3:06PM EST17.500.010.000.05-0.05-83.33%247,111106.25%
CNK220121C000200002022-01-21 3:06PM EST20.000.030.000.05+0.01+50.00%810,300221.88%
CNK220121C000225002022-01-21 3:03PM EST22.500.030.000.05+0.02+200.00%312,221318.75%
CNK220121C000250002022-01-14 10:51AM EST25.000.040.000.050.00-24,091396.88%
CNK220121C000300002022-01-05 9:36AM EST30.000.030.000.050.00-202,821528.13%
CNK220121C000350002022-01-06 11:32AM EST35.000.050.000.050.00-110,566631.25%
CNK220121C000400002021-12-22 12:49PM EST40.000.050.000.050.00-4867725.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CNK220121P000025002021-11-10 6:51AM EST2.500.030.000.050.00-18341,625.00%
CNK220121P000050002021-11-22 1:10PM EST5.000.100.000.050.00-103891,025.00%
CNK220121P000075002022-01-18 10:51AM EST7.500.050.000.050.00-19,606693.75%
CNK220121P000100002022-01-19 3:45PM EST10.000.030.000.050.00-116,338450.00%
CNK220121P000125002022-01-21 1:45PM EST12.500.030.000.05+0.01+50.00%1013,715262.50%
CNK220121P000150002022-01-21 3:05PM EST15.000.090.000.10+0.01+12.50%296,242110.16%
CNK220121P000175002022-01-21 3:05PM EST17.501.501.401.55+0.30+25.00%522,140125.00%
CNK220121P000200002022-01-21 1:54PM EST20.003.983.904.10+0.28+7.57%134,641276.56%
CNK220121P000225002022-01-20 10:19AM EST22.505.906.406.600.00-4742384.38%
CNK220121P000250002021-12-14 9:45AM EST25.009.197.307.600.00-501680.00%
CNK220121P000300002021-10-22 9:44AM EST30.0010.4012.1012.600.00-8320.00%
CNK220121P000350002021-11-10 6:51AM EST35.0017.4018.0018.300.00-41670.00%
CNK220121P000400002021-12-14 9:50AM EST40.0024.0022.3022.700.00-1500.00%