Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,441.33 +449.31 (+0.74%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517C00010000 | 2024-04-30 9:54AM EDT | 10.00 | 7.30 | 7.00 | 8.10 | 0.00 | - | - | 3 | 338.28% |
| CNK240517C00011000 | 2024-04-30 9:54AM EDT | 11.00 | 6.30 | 6.10 | 6.30 | 0.00 | - | 4 | 4 | 154.69% |
| CNK240517C00013000 | 2024-05-09 2:00PM EDT | 13.00 | 4.21 | 4.10 | 4.30 | 0.00 | - | 1 | 3 | 103.13% |
| CNK240517C00014000 | 2024-05-08 10:52AM EDT | 14.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 4 | 78.91% |
| CNK240517C00015000 | 2024-04-02 11:02AM EDT | 15.00 | 3.58 | 2.45 | 2.45 | 0.00 | - | 5 | 4 | 113.28% |
| CNK240517C00016000 | 2024-04-30 11:06AM EDT | 16.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 2 | 3 | 55.08% |
| CNK240517C00017000 | 2024-05-10 2:51PM EDT | 17.00 | 0.40 | 0.35 | 0.45 | -0.11 | -21.57% | 182 | 390 | 37.31% |
| CNK240517C00018000 | 2024-05-09 11:50AM EDT | 18.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 982 | 38.67% |
| CNK240517C00019000 | 2024-05-08 3:44PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 524 | 52.34% |
| CNK240517C00020000 | 2024-05-09 12:16PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 318 | 62.50% |
| CNK240517C00021000 | 2024-05-08 2:25PM EDT | 21.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 25 | 182 | 153.91% |
| CNK240517C00022000 | 2024-04-19 10:03AM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 267 | 121.09% |
| CNK240517C00023000 | 2024-04-19 10:04AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 326 | 106.25% |
| CNK240517C00024000 | 2024-05-07 1:44PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 31 | 118.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240517P00012000 | 2024-04-29 12:47PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 248.44% |
| CNK240517P00013000 | 2024-04-29 12:48PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 54 | 207.42% |
| CNK240517P00014000 | 2024-03-21 2:42PM EDT | 14.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 15 | 50 | 110.55% |
| CNK240517P00015000 | 2024-05-06 2:46PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 46 | 100 | 67.97% |
| CNK240517P00016000 | 2024-05-10 12:14PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 72 | 41.80% |
| CNK240517P00017000 | 2024-05-10 3:00PM EDT | 17.00 | 0.25 | 0.20 | 0.25 | +0.02 | +8.70% | 283 | 169 | 35.16% |
| CNK240517P00018000 | 2024-05-06 1:21PM EDT | 18.00 | 0.95 | 0.15 | 0.95 | 0.00 | - | 39 | 344 | 42.97% |
| CNK240517P00019000 | 2024-05-10 3:43PM EDT | 19.00 | 1.80 | 1.75 | 2.05 | -0.06 | -3.23% | 7 | 252 | 59.38% |
| CNK240517P00020000 | 2024-05-09 12:50PM EDT | 20.00 | 2.65 | 2.75 | 4.80 | 0.00 | - | 3 | 165 | 202.15% |
| CNK240517P00021000 | 2024-04-17 11:05AM EDT | 21.00 | 2.86 | 2.35 | 4.00 | 0.00 | - | 2 | 0 | 121.09% |
| CNK240517P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.44 | 4.70 | 6.80 | 0.00 | - | 1 | 0 | 250.00% |
© 2024 Yahoo. All rights reserved.