CNK - Cinemark Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK191220C00030000 | 2019-12-02 2:30PM EST | 30.00 | 4.34 | 3.90 | 4.40 | 0.00 | - | 3 | 2 | 54.49% |
| CNK191220C00035000 | 2019-12-04 2:23PM EST | 35.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 4,933 | 24.71% |
| CNK191220C00040000 | 2019-11-21 11:46AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 276 | 44.92% |
| CNK191220C00045000 | 2019-09-27 8:43AM EST | 45.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 79 | 83.59% |
| CNK191220C00050000 | 2019-06-07 10:23AM EST | 50.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 107.81% |
| CNK191220C00055000 | 2019-06-07 10:23AM EST | 55.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 5 | 136.52% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK191220P00030000 | 2019-12-06 1:40PM EST | 30.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 20 | 194 | 12.50% |
| CNK191220P00035000 | 2019-12-04 2:15PM EST | 35.00 | 1.26 | 0.95 | 1.10 | 0.00 | - | 2 | 183 | 23.54% |
| CNK191220P00040000 | 2019-10-14 9:03AM EST | 40.00 | 4.56 | 3.30 | 7.40 | 0.00 | - | 1 | 0 | 133.01% |
| CNK191220P00045000 | 2019-08-15 9:05AM EST | 45.00 | 9.10 | 6.00 | 6.30 | 0.00 | - | 1 | 2 | 0.00% |