NYSE - Nasdaq Real Time Price • USD
Cinemark Holdings, Inc. (CNK)
As of 10:19 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00010000 | 4/30/2024 1:54 PM | 10 | 7.30 | 7.10 | 7.20 | 0.00 | 0.00% | - | 3 | 153.13% |
| CNK240517C00011000 | 4/30/2024 1:54 PM | 11 | 6.30 | 6.10 | 6.20 | 0.00 | 0.00% | 4 | 4 | 129.69% |
| CNK240517C00013000 | 4/18/2024 3:49 PM | 13 | 5.42 | 4.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 123.44% |
| CNK240517C00014000 | 4/5/2024 2:54 PM | 14 | 6.27 | 2.10 | 5.80 | 0.00 | 0.00% | 2 | 2 | 192.19% |
| CNK240517C00015000 | 4/2/2024 3:02 PM | 15 | 3.58 | 2.45 | 2.45 | 0.00 | 0.00% | 5 | 4 | 94.92% |
| CNK240517C00016000 | 4/30/2024 3:06 PM | 16 | 1.62 | 1.25 | 1.35 | 0.00 | 0.00% | 2 | 3 | 52.73% |
| CNK240517C00017000 | 5/7/2024 3:22 PM | 17 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 15 | 390 | 40.23% |
| CNK240517C00018000 | 5/7/2024 3:38 PM | 18 | 0.16 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 978 | 38.28% |
| CNK240517C00019000 | 5/7/2024 1:55 PM | 19 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 524 | 44.14% |
| CNK240517C00020000 | 5/3/2024 3:33 PM | 20 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 32 | 353 | 97.27% |
| CNK240517C00021000 | 5/1/2024 6:56 PM | 21 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 10 | 182 | 115.63% |
| CNK240517C00022000 | 4/19/2024 2:03 PM | 22 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 267 | 101.17% |
| CNK240517C00023000 | 4/19/2024 2:04 PM | 23 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 326 | 88.28% |
| CNK240517C00024000 | 5/7/2024 5:44 PM | 24 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 31 | 98.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 4/29/2024 4:47 PM | 12 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 13 | 14 | 229.69% |
| CNK240517P00013000 | 4/29/2024 4:48 PM | 13 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | - | 54 | 192.97% |
| CNK240517P00014000 | 3/21/2024 6:42 PM | 14 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 50 | 92.58% |
| CNK240517P00015000 | 5/6/2024 6:46 PM | 15 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 46 | 100 | 56.64% |
| CNK240517P00016000 | 5/2/2024 5:59 PM | 16 | 0.13 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 72 | 43.36% |
| CNK240517P00017000 | 5/6/2024 2:32 PM | 17 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 10 | 167 | 38.48% |
| CNK240517P00018000 | 5/6/2024 5:21 PM | 18 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 39 | 344 | 41.60% |
| CNK240517P00019000 | 5/7/2024 2:13 PM | 19 | 1.75 | 1.80 | 1.95 | 0.00 | 0.00% | 2 | 252 | 57.81% |
| CNK240517P00020000 | 5/6/2024 6:41 PM | 20 | 2.81 | 2.75 | 2.90 | 0.00 | 0.00% | 10 | 165 | 66.80% |
| CNK240517P00021000 | 4/17/2024 3:05 PM | 21 | 2.86 | 3.80 | 3.90 | 0.00 | 0.00% | 2 | 0 | 67.19% |
| CNK240517P00022000 | 4/25/2024 6:58 PM | 22 | 4.44 | 4.80 | 4.90 | 0.00 | 0.00% | 1 | 0 | 79.69% |
Related Tickers
IMAX IMAX Corporation
16.83
+0.78%
MCS The Marcus Corporation
10.89
-3.11%
PLAY Dave & Buster's Entertainment, Inc.
52.81
+0.42%
AMC AMC Entertainment Holdings, Inc.
3.1450
-1.41%
PARAA Paramount Global
22.76
-1.94%
LYV Live Nation Entertainment, Inc.
96.16
-0.19%
MSGS Madison Square Garden Sports Corp.
189.76
+0.75%
AMCX AMC Networks Inc.
12.63
-1.02%
PARA Paramount Global
12.72
-1.32%
SPHR Sphere Entertainment Co.
40.28
-0.98%