NYSE - Nasdaq Real Time Price • USD
Cinemark Holdings, Inc. (CNK)
At close: 4:00 PM EDT
After hours: 5:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00011000 | 3/28/2024 7:05 PM | 11 | 6.90 | 6.30 | 8.60 | 0.00 | 0.00% | 1 | 1 | 223.05% |
| CNK240517C00013000 | 4/18/2024 3:49 PM | 13 | 5.42 | 4.70 | 6.20 | 0.00 | 0.00% | 1 | 4 | 166.02% |
| CNK240517C00014000 | 4/5/2024 2:54 PM | 14 | 6.27 | 3.70 | 5.50 | 0.00 | 0.00% | 2 | 2 | 152.15% |
| CNK240517C00015000 | 4/2/2024 3:02 PM | 15 | 3.58 | 1.35 | 2.90 | 0.00 | 0.00% | 5 | 4 | 69.34% |
| CNK240517C00016000 | 4/26/2024 5:00 PM | 16 | 1.90 | 1.90 | 2.10 | -2.04 | -51.78% | 1 | 2 | 58.20% |
| CNK240517C00017000 | 4/26/2024 4:36 PM | 17 | 1.17 | 1.20 | 1.30 | 0.12 | 11.43% | 30 | 321 | 52.34% |
| CNK240517C00018000 | 4/26/2024 7:41 PM | 18 | 0.75 | 0.65 | 0.75 | 0.08 | 11.94% | 45 | 754 | 52.44% |
| CNK240517C00019000 | 4/26/2024 2:48 PM | 19 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 2 | 377 | 51.37% |
| CNK240517C00020000 | 4/26/2024 5:31 PM | 20 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 348 | 51.37% |
| CNK240517C00021000 | 4/25/2024 7:01 PM | 21 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 202 | 52.34% |
| CNK240517C00022000 | 4/19/2024 2:03 PM | 22 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 267 | 91.02% |
| CNK240517C00023000 | 4/19/2024 2:04 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 326 | 101.95% |
| CNK240517C00024000 | 4/8/2024 4:21 PM | 24 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 35 | 112.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 3/19/2024 1:30 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| CNK240517P00014000 | 3/21/2024 6:42 PM | 14 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 50 | 68.36% |
| CNK240517P00015000 | 4/25/2024 6:31 PM | 15 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 4 | 58.59% |
| CNK240517P00016000 | 4/24/2024 6:36 PM | 16 | 0.25 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 61 | 54.30% |
| CNK240517P00017000 | 4/26/2024 2:15 PM | 17 | 0.60 | 0.50 | 0.60 | 0.05 | 9.09% | 2 | 95 | 52.34% |
| CNK240517P00018000 | 4/25/2024 6:17 PM | 18 | 1.15 | 0.95 | 1.05 | 0.00 | 0.00% | 4 | 347 | 49.51% |
| CNK240517P00019000 | 4/26/2024 7:06 PM | 19 | 1.70 | 1.60 | 1.70 | -0.05 | -2.86% | 6 | 256 | 48.05% |
| CNK240517P00020000 | 4/25/2024 6:58 PM | 20 | 2.61 | 2.40 | 2.55 | 0.00 | 0.00% | 2 | 377 | 51.37% |
| CNK240517P00021000 | 4/17/2024 3:05 PM | 21 | 2.86 | 2.50 | 5.50 | 0.00 | 0.00% | 2 | 20 | 99.02% |
| CNK240517P00022000 | 4/25/2024 6:58 PM | 22 | 4.44 | 2.90 | 5.90 | 0.00 | 0.00% | 1 | 1 | 53.52% |
Related Tickers
IMAX IMAX Corporation
17.15
-1.78%
MCS The Marcus Corporation
13.35
-0.89%
WMG Warner Music Group Corp.
32.40
+2.69%
LGF-A Lions Gate Entertainment Corp.
10.39
-0.29%
SPHR Sphere Entertainment Co.
39.77
-1.68%
FOX Fox Corporation
28.81
-1.50%
PLAY Dave & Buster's Entertainment, Inc.
52.17
+0.62%
LGF-B Lions Gate Entertainment Corp.
9.65
-0.72%
AMCX AMC Networks Inc.
10.83
-4.41%
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%