UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.89 +0.87 (+1.12%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,936.21 +3,362.75 (+6.92%)
Cinemark Holdings, Inc. (CNK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00010000 | 2024-04-30 9:54AM EDT | 10.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | - | 3 | 520.31% |
| CNK240517C00011000 | 2024-04-30 9:54AM EDT | 11.00 | 6.30 | 7.60 | 7.90 | 0.00 | - | 4 | 4 | 275.00% |
| CNK240517C00013000 | 2024-05-09 2:00PM EDT | 13.00 | 4.21 | 5.60 | 5.80 | 0.00 | - | 1 | 3 | 243.75% |
| CNK240517C00014000 | 2024-05-08 10:52AM EDT | 14.00 | 3.20 | 4.60 | 6.10 | 0.00 | - | 2 | 4 | 381.64% |
| CNK240517C00015000 | 2024-05-13 12:14PM EDT | 15.00 | 2.97 | 3.60 | 3.90 | 0.00 | - | 4 | 4 | 128.13% |
| CNK240517C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 1.62 | 2.65 | 2.95 | 0.00 | - | 2 | 3 | 123.44% |
| CNK240517C00017000 | 2024-05-15 1:05PM EDT | 17.00 | 1.69 | 1.65 | 2.25 | +0.34 | +25.19% | 5 | 557 | 125.00% |
| CNK240517C00018000 | 2024-05-15 2:45PM EDT | 18.00 | 0.75 | 0.75 | 0.85 | -0.06 | -7.41% | 2,153 | 835 | 57.03% |
| CNK240517C00019000 | 2024-05-15 1:05PM EDT | 19.00 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 39 | 541 | 54.30% |
| CNK240517C00020000 | 2024-05-15 3:53PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 22 | 437 | 57.42% |
| CNK240517C00021000 | 2024-05-15 12:07PM EDT | 21.00 | 0.13 | 0.00 | 0.10 | +0.03 | +30.00% | 3 | 179 | 86.72% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 267 | 122.66% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 326 | 147.66% |
| CNK240517C00024000 | 2024-05-07 1:44PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 157.03% |
Putsfor17 May 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 | 433.59% |
| CNK240517P00013000 | 2024-04-29 12:48PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 54 | 373.44% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 218.75% |
| CNK240517P00015000 | 2024-05-06 2:46PM EDT | 15.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 50 | 100 | 262.50% |
| CNK240517P00016000 | 2024-05-10 12:14PM EDT | 16.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 72 | 159.38% |
| CNK240517P00017000 | 2024-05-13 1:30PM EDT | 17.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 376 | 131.64% |
| CNK240517P00018000 | 2024-05-15 1:06PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 11 | 361 | 57.81% |
| CNK240517P00019000 | 2024-05-15 2:00PM EDT | 19.00 | 0.60 | 0.40 | 0.55 | -0.10 | -14.29% | 77 | 170 | 58.59% |
| CNK240517P00020000 | 2024-05-15 11:33AM EDT | 20.00 | 1.27 | 1.20 | 1.60 | -1.03 | -44.78% | 328 | 165 | 77.73% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 2.25 | 2.40 | 0.00 | - | 2 | 0 | 88.28% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 3.00 | 3.40 | 0.00 | - | 1 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.