CNK - Cinemark Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK181221C00025000 | 2018-10-16 2:54PM EDT | 25.00 | 12.50 | 12.10 | 17.00 | 0.00 | - | 2 | 2 | 0.00% |
| CNK181221C00030000 | 2018-10-16 2:54PM EDT | 30.00 | 5.20 | 7.10 | 12.00 | 0.00 | - | 1 | 8 | 0.00% |
| CNK181221C00035000 | 2018-10-17 12:49PM EDT | 35.00 | 6.65 | 5.50 | 9.80 | 0.00 | - | 2 | 36 | 84.47% |
| CNK181221C00040000 | 2018-10-19 9:55AM EDT | 40.00 | 3.00 | 2.95 | 3.40 | 0.00 | - | 5 | 273 | 29.25% |
| CNK181221C00045000 | 2018-10-16 2:54PM EDT | 45.00 | 0.31 | 0.10 | 1.15 | 0.00 | +106.67% | 3 | 15 | 31.01% |
| CNK181221C00055000 | 2018-10-16 2:54PM EDT | 55.00 | 0.14 | 0.00 | 0.25 | 0.00 | +100.00% | 1 | 1 | 42.58% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK181221P00025000 | 2018-10-16 2:54PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 60.94% |
| CNK181221P00030000 | 2018-10-16 2:54PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | +13.33% | 4 | 18 | 51.07% |
| CNK181221P00035000 | 2018-10-19 11:02AM EDT | 35.00 | 0.13 | 0.10 | 0.25 | -0.15 | -53.57% | 1 | 182 | 35.84% |
| CNK181221P00040000 | 2018-10-18 12:21PM EDT | 40.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 6 | 118 | 26.88% |
| CNK181221P00045000 | 2018-10-19 11:02AM EDT | 45.00 | 2.88 | 3.10 | 3.50 | -0.62 | -17.71% | 1 | 1 | 27.20% |
| CNK181221P00050000 | 2018-10-16 2:54PM EDT | 50.00 | 14.10 | 8.50 | 13.20 | 0.00 | +100.00% | 14 | 12 | 84.84% |
| CNK181221P00055000 | 2018-10-16 2:54PM EDT | 55.00 | 19.00 | 13.50 | 18.20 | 0.00 | +100.00% | 7 | 2 | 102.47% |
