CNK - Cinemark Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK200619C00002500 | 2020-06-03 2:16PM EDT | 2.50 | 13.80 | 15.00 | 17.00 | 0.00 | - | 2 | 10 | 1,026.56% |
| CNK200619C00005000 | 2020-05-06 10:31AM EDT | 5.00 | 8.20 | 12.30 | 15.10 | 0.00 | - | 1 | 1 | 694.53% |
| CNK200619C00007500 | 2020-06-05 1:36PM EDT | 7.50 | 11.15 | 9.70 | 12.00 | +2.55 | +29.65% | 1 | 17 | 423.83% |
| CNK200619C00010000 | 2020-06-05 9:53AM EDT | 10.00 | 8.00 | 6.80 | 9.20 | +1.23 | +18.17% | 1 | 102 | 244.53% |
| CNK200619C00012500 | 2020-06-05 11:53AM EDT | 12.50 | 5.95 | 5.10 | 5.80 | +1.45 | +32.22% | 38 | 269 | 158.98% |
| CNK200619C00015000 | 2020-06-05 3:17PM EDT | 15.00 | 3.10 | 3.00 | 4.20 | +0.65 | +26.53% | 64 | 652 | 158.59% |
| CNK200619C00017500 | 2020-06-05 3:51PM EDT | 17.50 | 1.52 | 1.20 | 1.80 | +0.47 | +44.76% | 212 | 3,302 | 104.30% |
| CNK200619C00020000 | 2020-06-05 3:52PM EDT | 20.00 | 0.60 | 0.50 | 0.70 | +0.25 | +71.43% | 423 | 795 | 101.76% |
| CNK200619C00022500 | 2020-06-05 3:55PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | +0.13 | +185.71% | 497 | 208 | 100.00% |
| CNK200619C00025000 | 2020-06-05 3:54PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 369 | 828 | 103.91% |
| CNK200619C00030000 | 2020-06-05 1:07PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 4,331 | 50.00% |
| CNK200619C00035000 | 2020-05-28 12:36PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,507 | 150.00% |
| CNK200619C00040000 | 2020-04-28 11:47AM EDT | 40.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 5 | 29 | 294.92% |
| CNK200619C00045000 | 2019-11-25 11:24AM EDT | 45.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 6 | 244.14% |
| CNK200619C00050000 | 2019-11-07 4:18PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK200619P00002500 | 2020-05-27 10:50AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 827 | 450.00% |
| CNK200619P00005000 | 2020-06-03 1:35PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 668 | 290.63% |
| CNK200619P00007500 | 2020-06-03 3:33PM EDT | 7.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 1,041 | 203.13% |
| CNK200619P00010000 | 2020-06-05 3:53PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 9 | 979 | 167.97% |
| CNK200619P00012500 | 2020-06-05 3:53PM EDT | 12.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 74 | 1,649 | 129.30% |
| CNK200619P00015000 | 2020-06-05 3:16PM EDT | 15.00 | 0.50 | 0.35 | 0.55 | -0.25 | -33.33% | 169 | 675 | 109.38% |
| CNK200619P00017500 | 2020-06-05 3:33PM EDT | 17.50 | 1.40 | 1.30 | 1.45 | -0.45 | -24.32% | 115 | 124 | 105.37% |
| CNK200619P00020000 | 2020-06-05 3:05PM EDT | 20.00 | 2.80 | 2.50 | 3.50 | -1.36 | -32.69% | 12 | 167 | 105.08% |
| CNK200619P00022500 | 2020-06-05 9:44AM EDT | 22.50 | 4.60 | 4.90 | 6.10 | -1.88 | -29.01% | 2 | 319 | 147.66% |
| CNK200619P00025000 | 2020-06-02 2:29PM EDT | 25.00 | 9.30 | 7.30 | 8.20 | 0.00 | - | 6 | 300 | 154.49% |
| CNK200619P00030000 | 2020-05-26 12:49PM EDT | 30.00 | 14.10 | 12.20 | 13.20 | 0.00 | - | 2 | 3,003 | 197.27% |
| CNK200619P00035000 | 2020-06-03 9:32AM EDT | 35.00 | 19.00 | 17.20 | 18.20 | 0.00 | - | 5 | 3,000 | 235.55% |
| CNK200619P00040000 | 2020-05-14 1:30PM EDT | 40.00 | 27.90 | 21.30 | 23.70 | 0.00 | - | 1 | 0 | 224.61% |
© 2020 Verizon Media. All rights reserved.