UK markets open in 2 hours 45 minutes
NIKKEI 225
37,884.80 +256.32 (+0.68%) HANG SENG
17,627.73 +343.19 (+1.99%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.50 +4.00 (+0.17%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,414.71 +143.55 (+0.28%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00011000 | 2024-03-28 3:05PM EDT | 11.00 | 6.90 | 4.50 | 6.70 | 0.00 | - | 1 | 1 | 144.53% |
| CNK240517C00013000 | 2024-04-18 11:49AM EDT | 13.00 | 5.42 | 4.50 | 4.80 | 0.00 | - | 1 | 4 | 94.92% |
| CNK240517C00014000 | 2024-04-05 10:54AM EDT | 14.00 | 6.27 | 1.60 | 3.70 | 0.00 | - | 2 | 2 | 82.62% |
| CNK240517C00015000 | 2024-04-02 11:02AM EDT | 15.00 | 3.58 | 2.65 | 2.75 | 0.00 | - | 5 | 4 | 63.67% |
| CNK240517C00016000 | 2024-04-05 10:54AM EDT | 16.00 | 3.94 | 1.80 | 1.90 | 0.00 | - | 2 | 2 | 56.64% |
| CNK240517C00017000 | 2024-04-24 10:22AM EDT | 17.00 | 1.05 | 1.10 | 1.20 | -0.35 | -25.00% | 1 | 321 | 52.73% |
| CNK240517C00018000 | 2024-04-25 3:02PM EDT | 18.00 | 0.67 | 0.60 | 0.70 | +0.02 | +3.08% | 3 | 754 | 50.98% |
| CNK240517C00019000 | 2024-04-25 3:48PM EDT | 19.00 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 41 | 349 | 51.37% |
| CNK240517C00020000 | 2024-04-24 3:54PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 1 | 349 | 53.91% |
| CNK240517C00021000 | 2024-04-22 11:21AM EDT | 21.00 | 0.07 | 0.05 | 0.20 | -0.06 | -46.15% | 1 | 202 | 57.81% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 267 | 93.75% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 21 | 326 | 104.69% |
| CNK240517C00024000 | 2024-04-08 12:21PM EDT | 24.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 114.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 2024-03-19 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 66.02% |
| CNK240517P00015000 | 2024-04-25 2:31PM EDT | 15.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 1 | 3 | 56.25% |
| CNK240517P00016000 | 2024-04-24 2:36PM EDT | 16.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 61 | 51.37% |
| CNK240517P00017000 | 2024-04-24 11:19AM EDT | 17.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 4 | 95 | 51.56% |
| CNK240517P00018000 | 2024-04-25 2:17PM EDT | 18.00 | 1.15 | 1.05 | 1.15 | +0.04 | +3.60% | 4 | 347 | 49.81% |
| CNK240517P00019000 | 2024-04-25 3:02PM EDT | 19.00 | 1.75 | 1.70 | 2.00 | +0.03 | +1.74% | 46 | 257 | 50.00% |
| CNK240517P00020000 | 2024-04-25 10:11AM EDT | 20.00 | 2.61 | 2.55 | 2.75 | +0.55 | +26.70% | 2 | 377 | 56.64% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 3.40 | 5.70 | 0.00 | - | 2 | 20 | 127.64% |
| CNK240517P00022000 | 2024-04-22 3:54PM EDT | 22.00 | 4.44 | 4.40 | 4.90 | +0.34 | +8.29% | 1 | 1 | 68.56% |
© 2024 Yahoo. All rights reserved.