NYSE - Nasdaq Real Time Price USD

Cinemark Holdings, Inc. (CNK)

Compare
32.37 -0.66 (-2.00%)
As of 2:12:25 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNK241220C00011000 9/12/2024 3:45 PM 11 17.80 17.10 21.00 0.00 0.00% 1 4 0.00%
CNK241220C00012000 8/27/2024 3:23 PM 12 16.50 14.90 17.40 0.00 0.00% 2 2 0.00%
CNK241220C00013000 10/2/2024 2:37 PM 13 14.40 16.20 18.50 0.00 0.00% - 6 0.00%
CNK241220C00014000 9/18/2024 2:11 PM 14 15.10 13.00 16.80 0.00 0.00% - 1 0.00%
CNK241220C00015000 11/6/2024 7:02 PM 15 15.90 18.20 21.80 0.00 0.00% 1 108 678.91%
CNK241220C00016000 9/16/2024 4:25 PM 16 12.90 11.00 14.90 0.00 0.00% 4 9 0.00%
CNK241220C00017000 10/31/2024 3:05 PM 17 12.80 16.00 20.00 0.00 0.00% 1 7 592.97%
CNK241220C00018000 11/7/2024 6:21 PM 18 13.40 15.50 18.80 0.00 0.00% 1 1,503 568.95%
CNK241220C00019000 11/27/2024 7:36 PM 19 15.40 12.90 15.40 0.00 0.00% 2 35 323.44%
CNK241220C00020000 12/11/2024 5:27 PM 20 12.80 12.30 12.80 0.00 0.00% 2 5,009 203.91%
CNK241220C00021000 11/6/2024 4:12 PM 21 9.80 13.60 13.90 0.00 0.00% 19 7,464 429.49%
CNK241220C00022000 11/22/2024 7:43 PM 22 11.33 10.20 12.40 0.00 0.00% 7 34 269.34%
CNK241220C00023000 10/31/2024 7:24 PM 23 7.00 9.90 12.50 0.00 0.00% 18 119 326.37%
CNK241220C00024000 11/15/2024 3:44 PM 24 8.68 8.10 8.60 0.00 0.00% 5 152 146.48%
CNK241220C00025000 12/2/2024 4:03 PM 25 10.50 7.40 7.70 0.00 0.00% 20 5,023 122.66%
CNK241220C00026000 12/13/2024 3:43 PM 26 6.60 6.00 6.70 -3.55 -34.98% 3 362 127.34%
CNK241220C00027000 12/3/2024 4:23 PM 27 8.30 5.40 5.60 0.00 0.00% 3 364 85.94%
CNK241220C00028000 12/13/2024 6:30 PM 28 4.48 4.40 4.60 -0.46 -9.31% 1 222 72.27%
CNK241220C00029000 12/9/2024 3:17 PM 29 5.10 3.40 3.60 0.00 0.00% 1 460 58.59%
CNK241220C00030000 12/13/2024 5:41 PM 30 2.58 2.45 2.65 -2.51 -49.31% 1 413 58.40%
CNK241220C00031000 12/12/2024 3:55 PM 31 2.25 1.60 1.75 0.00 0.00% 1 568 48.34%
CNK241220C00032000 12/11/2024 8:39 PM 32 1.43 0.90 1.05 0.00 0.00% 1 866 44.82%
CNK241220C00033000 12/13/2024 5:28 PM 33 0.55 0.45 0.55 -0.23 -29.49% 67 5,100 42.87%
CNK241220C00034000 12/13/2024 3:16 PM 34 0.26 0.20 0.25 -0.39 -60.00% 30 395 41.80%
CNK241220C00035000 12/12/2024 8:55 PM 35 0.12 0.05 0.15 -0.08 -40.00% 1 1,766 46.68%
CNK241220C00036000 12/11/2024 5:27 PM 36 0.13 0.00 0.10 0.00 0.00% 31 358 51.95%
CNK241220C00037000 12/12/2024 4:04 PM 37 0.05 0.00 1.20 0.00 0.00% 3 245 106.45%
CNK241220C00038000 12/9/2024 5:43 PM 38 0.10 0.00 0.20 0.00 0.00% 1 18 70.70%
CNK241220C00039000 12/4/2024 7:20 PM 39 0.25 0.00 1.00 0.00 0.00% 1 4 121.88%
CNK241220C00040000 12/4/2024 7:28 PM 40 0.16 0.00 0.10 0.00 0.00% 10 20 76.56%
CNK241220C00041000 12/3/2024 8:42 PM 41 0.11 0.00 1.25 0.00 0.00% - 7 152.54%
CNK241220C00042000 12/3/2024 8:42 PM 42 0.06 0.00 1.00 0.00 0.00% - 1 151.56%
CNK241220C00043000 12/3/2024 2:33 PM 43 1.55 0.00 0.75 0.00 0.00% - 1 148.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CNK241220P00014000 7/26/2024 4:09 PM 14 0.25 0.00 2.20 0.00 0.00% 2 2 520.70%
CNK241220P00015000 6/21/2024 1:50 PM 15 0.55 0.20 0.35 0.00 0.00% 3 3 333.98%
CNK241220P00016000 9/30/2024 6:23 PM 16 0.15 0.00 0.75 0.00 0.00% 5 7 332.42%
CNK241220P00017000 7/31/2024 1:31 PM 17 0.40 0.00 0.00 0.00 0.00% 7 233 50.00%
CNK241220P00018000 8/8/2024 4:53 PM 18 0.30 0.05 1.00 0.00 0.00% - 1 311.13%
CNK241220P00019000 8/19/2024 2:05 PM 19 0.26 0.05 1.00 0.00 0.00% 10 43 287.70%
CNK241220P00020000 8/26/2024 2:24 PM 20 0.26 0.00 0.30 0.00 0.00% 2 4,299 196.48%
CNK241220P00021000 10/7/2024 4:58 PM 21 0.25 0.00 1.35 0.00 0.00% 1 24 263.28%
CNK241220P00022000 8/12/2024 6:25 PM 22 0.65 0.35 0.45 0.00 0.00% 33 53 206.64%
CNK241220P00023000 10/29/2024 5:03 PM 23 0.13 0.00 1.00 0.00 0.00% 5 0 200.78%
CNK241220P00024000 10/29/2024 5:03 PM 24 0.19 0.00 1.00 0.00 0.00% 2 43 181.84%
CNK241220P00025000 11/20/2024 5:36 PM 25 0.05 0.00 0.75 0.00 0.00% 30 305 149.41%
CNK241220P00026000 10/31/2024 7:29 PM 26 0.35 0.00 1.00 0.00 0.00% 2 22 145.31%
CNK241220P00027000 12/2/2024 8:01 PM 27 0.02 0.00 1.00 0.00 0.00% 5 28 127.54%
CNK241220P00028000 12/11/2024 8:53 PM 28 0.04 0.00 1.30 0.00 0.00% 10 732 122.07%
CNK241220P00029000 11/20/2024 3:45 PM 29 0.25 0.00 0.75 0.00 0.00% 7 414 82.42%
CNK241220P00030000 12/12/2024 2:37 PM 30 0.05 0.05 0.10 0.00 0.00% 1 1,414 41.60%
CNK241220P00031000 12/11/2024 5:23 PM 31 0.20 0.20 0.25 0.00 0.00% 19 759 39.65%
CNK241220P00032000 12/13/2024 3:12 PM 32 0.50 0.50 0.55 0.10 25.00% 270 495 37.89%
CNK241220P00033000 12/12/2024 4:47 PM 33 0.80 1.00 1.10 0.00 0.00% 13 94 38.48%
CNK241220P00034000 12/13/2024 3:01 PM 34 1.65 1.70 1.85 0.18 12.24% 5 50 39.65%
CNK241220P00035000 12/11/2024 2:51 PM 35 1.75 2.55 2.70 0.00 0.00% 4 173 37.89%
CNK241220P00036000 12/5/2024 7:39 PM 36 1.35 3.40 3.70 0.00 0.00% 279 259 47.66%
CNK241220P00038000 12/3/2024 4:23 PM 38 3.20 5.10 7.10 0.00 0.00% - 0 108.50%
CNK241220P00040000 11/29/2024 2:44 PM 40 5.94 7.40 8.10 0.00 0.00% 1 0 91.02%

Related Tickers

IMAX IMAX Corporation
26.26
+1.55%
 
MCS The Marcus Corporation
21.93
-0.77%
 
PLAY Dave & Buster's Entertainment, Inc.
27.28
+7.00%
 
CPXGF Cineplex Inc.
9.15
0.00%
 
AMC AMC Entertainment Holdings, Inc.
4.1801
-3.01%
 
LYV Live Nation Entertainment, Inc.
135.37
-0.35%
 
LGF-A Lions Gate Entertainment Corp.
8.19
+1.24%
 
FWONK Formula One Group
94.40
-0.38%
 
CGX.TO Cineplex Inc.
12.84
-0.85%
 
AMCX AMC Networks Inc.
9.52
-4.08%