CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNK200619C000025002020-06-03 2:16PM EDT2.5013.8015.0017.000.00-2101,026.56%
CNK200619C000050002020-05-06 10:31AM EDT5.008.2012.3015.100.00-11694.53%
CNK200619C000075002020-06-05 1:36PM EDT7.5011.159.7012.00+2.55+29.65%117423.83%
CNK200619C000100002020-06-05 9:53AM EDT10.008.006.809.20+1.23+18.17%1102244.53%
CNK200619C000125002020-06-05 11:53AM EDT12.505.955.105.80+1.45+32.22%38269158.98%
CNK200619C000150002020-06-05 3:17PM EDT15.003.103.004.20+0.65+26.53%64652158.59%
CNK200619C000175002020-06-05 3:51PM EDT17.501.521.201.80+0.47+44.76%2123,302104.30%
CNK200619C000200002020-06-05 3:52PM EDT20.000.600.500.70+0.25+71.43%423795101.76%
CNK200619C000225002020-06-05 3:55PM EDT22.500.200.150.25+0.13+185.71%497208100.00%
CNK200619C000250002020-06-05 3:54PM EDT25.000.100.050.10+0.05+100.00%369828103.91%
CNK200619C000300002020-06-05 1:07PM EDT30.000.050.000.000.00-674,33150.00%
CNK200619C000350002020-05-28 12:36PM EDT35.000.040.000.050.00-13,507150.00%
CNK200619C000400002020-04-28 11:47AM EDT40.000.100.001.050.00-529294.92%
CNK200619C000450002019-11-25 11:24AM EDT45.000.200.050.200.00--6244.14%
CNK200619C000500002019-11-07 4:18PM EDT50.000.100.000.000.00--150.00%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNK200619P000025002020-05-27 10:50AM EDT2.500.030.000.050.00-2827450.00%
CNK200619P000050002020-06-03 1:35PM EDT5.000.040.000.050.00-1668290.63%
CNK200619P000075002020-06-03 3:33PM EDT7.500.040.000.050.00-171,041203.13%
CNK200619P000100002020-06-05 3:53PM EDT10.000.050.050.10-0.07-58.33%9979167.97%
CNK200619P000125002020-06-05 3:53PM EDT12.500.200.100.20-0.05-20.00%741,649129.30%
CNK200619P000150002020-06-05 3:16PM EDT15.000.500.350.55-0.25-33.33%169675109.38%
CNK200619P000175002020-06-05 3:33PM EDT17.501.401.301.45-0.45-24.32%115124105.37%
CNK200619P000200002020-06-05 3:05PM EDT20.002.802.503.50-1.36-32.69%12167105.08%
CNK200619P000225002020-06-05 9:44AM EDT22.504.604.906.10-1.88-29.01%2319147.66%
CNK200619P000250002020-06-02 2:29PM EDT25.009.307.308.200.00-6300154.49%
CNK200619P000300002020-05-26 12:49PM EDT30.0014.1012.2013.200.00-23,003197.27%
CNK200619P000350002020-06-03 9:32AM EDT35.0019.0017.2018.200.00-53,000235.55%
CNK200619P000400002020-05-14 1:30PM EDT40.0027.9021.3023.700.00-10224.61%