NYSE - Delayed Quote • USD
Cinemark Holdings, Inc. (CNK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:03 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 | 4.50 | 6.70 | 0.00 | 0.00% | 1 | 1 | 144.53% |
| CNK240517C00013000 | 4/18/2024 3:49 PM | 13 | 5.42 | 4.50 | 4.80 | 0.00 | 0.00% | 1 | 4 | 94.92% |
| CNK240517C00014000 | 4/5/2024 2:54 PM | 14 | 6.27 | 1.60 | 3.70 | 0.00 | 0.00% | 2 | 2 | 82.62% |
| CNK240517C00015000 | 4/2/2024 3:02 PM | 15 | 3.58 | 2.65 | 2.75 | 0.00 | 0.00% | 5 | 4 | 63.67% |
| CNK240517C00016000 | 4/5/2024 2:54 PM | 16 | 3.94 | 1.80 | 1.90 | 0.00 | 0.00% | 2 | 2 | 56.64% |
| CNK240517C00017000 | 4/24/2024 2:22 PM | 17 | 1.05 | 1.10 | 1.20 | -0.35 | -25.00% | 1 | 321 | 52.73% |
| CNK240517C00018000 | 4/25/2024 7:02 PM | 18 | 0.67 | 0.60 | 0.70 | 0.02 | 3.08% | 3 | 754 | 50.98% |
| CNK240517C00019000 | 4/25/2024 7:48 PM | 19 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 41 | 349 | 51.37% |
| CNK240517C00020000 | 4/24/2024 7:54 PM | 20 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 1 | 349 | 53.91% |
| CNK240517C00021000 | 4/22/2024 3:21 PM | 21 | 0.07 | 0.05 | 0.20 | -0.06 | -46.15% | 1 | 202 | 57.81% |
| CNK240517C00022000 | 4/19/2024 2:03 PM | 22 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 267 | 93.75% |
| CNK240517C00023000 | 4/19/2024 2:04 PM | 23 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 326 | 104.69% |
| CNK240517C00024000 | 4/8/2024 4:21 PM | 24 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 35 | 114.84% |
| 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 | 66.02% |
| CNK240517P00015000 | 4/25/2024 6:31 PM | 15 | 0.20 | 0.10 | 0.20 | 0.05 | 33.33% | 1 | 3 | 56.25% |
| CNK240517P00016000 | 4/24/2024 6:36 PM | 16 | 0.25 | 0.25 | 0.35 | 0.00 | 0.00% | 2 | 61 | 51.37% |
| CNK240517P00017000 | 4/24/2024 3:19 PM | 17 | 0.55 | 0.55 | 0.65 | 0.00 | 0.00% | 4 | 95 | 51.56% |
| CNK240517P00018000 | 4/25/2024 6:17 PM | 18 | 1.15 | 1.05 | 1.15 | 0.04 | 3.60% | 4 | 347 | 49.81% |
| CNK240517P00019000 | 4/25/2024 4:45 PM | 19 | 1.75 | 1.70 | 2.00 | 0.03 | 1.74% | 46 | 257 | 50.00% |
| CNK240517P00020000 | 4/25/2024 2:11 PM | 20 | 2.61 | 2.55 | 2.75 | 0.55 | 26.70% | 2 | 377 | 56.64% |
| CNK240517P00021000 | 4/17/2024 3:05 PM | 21 | 2.86 | 3.40 | 5.70 | 0.00 | 0.00% | 2 | 20 | 127.64% |
| CNK240517P00022000 | 4/22/2024 7:54 PM | 22 | 4.44 | 4.40 | 4.90 | 0.34 | 8.29% | 1 | 1 | 68.56% |
Related Tickers
IMAX IMAX Corporation
17.46
-1.13%
MCS The Marcus Corporation
13.47
-1.32%
WMG Warner Music Group Corp.
31.55
-1.31%
PLAY Dave & Buster's Entertainment, Inc.
51.85
-2.78%
SBGI Sinclair, Inc.
12.19
-4.32%
LGF-A Lions Gate Entertainment Corp.
10.42
-2.25%
SPHR Sphere Entertainment Co.
40.45
-1.63%
AMC AMC Entertainment Holdings, Inc.
3.2800
0.00%
LGF-B Lions Gate Entertainment Corp.
9.72
-2.31%
MSGS Madison Square Garden Sports Corp.
187.45
+0.70%