UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.92 -0.08 (-0.10%) GOLD FUTURES
2,315.20 +4.20 (+0.18%) DOW
38,186.62 +283.33 (+0.75%) Bitcoin GBP
47,162.68 +1,091.35 (+2.37%)
Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor21 June 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 | 7.60 | 9.60 | 0.00 | - | 1 | 0 | 182.62% |
| CNK240621C00012000 | 2024-04-05 9:50AM EDT | 12.00 | 8.20 | 5.80 | 7.00 | 0.00 | - | 5 | 20 | 126.56% |
| CNK240621C00013000 | 2024-03-13 10:20AM EDT | 13.00 | 5.80 | 5.20 | 6.30 | 0.00 | - | 5 | 19 | 128.61% |
| CNK240621C00014000 | 2024-03-01 1:22PM EDT | 14.00 | 3.80 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 96.78% |
| CNK240621C00015000 | 2024-05-01 3:51PM EDT | 15.00 | 2.88 | 3.10 | 3.20 | 0.00 | - | 3,858 | 11,768 | 62.21% |
| CNK240621C00016000 | 2024-04-30 10:22AM EDT | 16.00 | 1.95 | 2.20 | 2.35 | 0.00 | - | 1 | 107 | 52.93% |
| CNK240621C00017000 | 2024-04-11 12:32PM EDT | 17.00 | 1.95 | 1.50 | 1.60 | 0.00 | - | 5 | 285 | 49.61% |
| CNK240621C00018000 | 2024-05-02 11:00AM EDT | 18.00 | 0.90 | 0.90 | 1.00 | +0.10 | +12.50% | 2 | 394 | 44.82% |
| CNK240621C00019000 | 2024-05-02 9:37AM EDT | 19.00 | 0.83 | 0.50 | 0.60 | +0.33 | +66.00% | 36 | 99 | 42.87% |
| CNK240621C00020000 | 2024-05-02 2:04PM EDT | 20.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 96 | 174 | 39.75% |
| CNK240621C00021000 | 2024-05-02 9:35AM EDT | 21.00 | 0.30 | 0.10 | 0.20 | -0.05 | -14.29% | 2 | 239 | 42.19% |
| CNK240621C00022000 | 2024-05-02 9:35AM EDT | 22.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 75 | 75 | 45.70% |
| CNK240621C00023000 | 2024-05-02 9:36AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 26 | 51.95% |
| 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 | 1.25 | 0.00 | - | 1 | 11 | 94.82% |
| CNK240621C00030000 | 2024-04-03 9:33AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 30 | 79.69% |
Putsfor21 June 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 | 142.97% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 135.16% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 105.47% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 17 | 126.95% |
| CNK240621P00012000 | 2024-03-01 3:27PM EDT | 12.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 67.19% |
| CNK240621P00013000 | 2024-04-05 12:59PM EDT | 13.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 50 | 145 | 55.47% |
| CNK240621P00014000 | 2024-05-01 12:47PM EDT | 14.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 364 | 49.41% |
| CNK240621P00015000 | 2024-05-01 3:30PM EDT | 15.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 32 | 489 | 41.60% |
| CNK240621P00016000 | 2024-05-02 12:30PM EDT | 16.00 | 0.40 | 0.30 | 0.35 | -0.15 | -27.27% | 8 | 492 | 37.60% |
| CNK240621P00017000 | 2024-05-02 11:09AM EDT | 17.00 | 0.65 | 0.55 | 0.60 | -0.25 | -27.78% | 786 | 41 | 33.64% |
| CNK240621P00018000 | 2024-05-02 11:18AM EDT | 18.00 | 1.20 | 0.95 | 1.05 | -0.15 | -11.11% | 2 | 98 | 31.45% |
| CNK240621P00019000 | 2024-05-01 3:02PM EDT | 19.00 | 1.85 | 1.55 | 1.65 | 0.00 | - | 5 | 46 | 27.54% |
| CNK240621P00020000 | 2024-05-01 9:30AM EDT | 20.00 | 3.10 | 2.25 | 2.45 | 0.00 | - | 2 | 27 | 23.24% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 2.85 | 3.40 | 0.00 | - | 2 | 26 | 12.50% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 4.00 | 6.00 | 0.00 | - | 1 | 2 | 71.97% |
| CNK240621P00023000 | 2023-10-26 10:56AM EDT | 23.00 | 7.50 | 8.40 | 9.20 | 0.00 | - | - | 0 | 193.46% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 194.34% |
© 2024 Yahoo. All rights reserved.