Options Chain for CINEMARK HLDGS INC COM (CNK) - $18.06 as of 4/25/2024 7:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.40 | 8.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 11.00 | 4.50 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:55 PM EST |
| 12.00 | 5.50 | 5.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 13.00 | 4.50 | 4.80 | 5.42 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.98 | 0.02 | 0.00 | 4/18/2024 | 4/25/2024 3:59:55 PM EST |
| 14.00 | 1.60 | 3.70 | 6.27 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.93 | 0.05 | -0.01 | 4/5/2024 | 4/25/2024 3:59:55 PM EST |
| 15.00 | 2.65 | 2.75 | 3.58 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.87 | 0.08 | -0.01 | 4/2/2024 | 4/25/2024 3:59:55 PM EST |
| 16.00 | 1.80 | 1.90 | 3.94 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.78 | 0.13 | -0.02 | 4/5/2024 | 4/25/2024 3:59:55 PM EST |
| 17.00 | 1.10 | 1.20 | 1.05 | -0.35 | -25.00% | 1 | 321 | 0.52 | 0.63 | 0.18 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 18.00 | 0.60 | 0.70 | 0.67 | +0.02 | +3.08% | 3 | 754 | 0.49 | 0.44 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 19.00 | 0.30 | 0.35 | 0.35 | -0.02 | -5.41% | 41 | 349 | 0.48 | 0.27 | 0.16 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | -0.03 | -16.67% | 1 | 349 | 0.48 | 0.14 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 21.00 | 0.05 | 0.20 | 0.07 | -0.06 | -46.16% | 1 | 202 | 0.87 | 0.06 | 0.06 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 267 | 1.21 | 0.03 | 0.03 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 326 | 1.33 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/25/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.45 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/25/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | -0.02 | 0.02 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 50 | 0.66 | -0.07 | 0.05 | -0.01 | 3/21/2024 | 4/25/2024 3:59:55 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 1 | 3 | 0.57 | -0.13 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 16.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.52 | -0.22 | 0.13 | -0.02 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 17.00 | 0.55 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 95 | 0.50 | -0.37 | 0.18 | -0.02 | 4/24/2024 | 4/25/2024 3:59:55 PM EST |
| 18.00 | 1.05 | 1.15 | 1.15 | +0.04 | +3.61% | 4 | 347 | 0.49 | -0.56 | 0.19 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 19.00 | 1.70 | 2.00 | 1.75 | +0.03 | +1.75% | 46 | 257 | 0.56 | -0.73 | 0.16 | -0.02 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 20.00 | 2.55 | 2.75 | 2.61 | +0.55 | +26.70% | 2 | 377 | 0.51 | -0.86 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 21.00 | 3.40 | 5.70 | 2.86 | 0.00 | 0.00% | 0 | 20 | 0.61 | -0.94 | 0.06 | -0.01 | 4/17/2024 | 4/25/2024 3:59:55 PM EST |
| 22.00 | 4.40 | 4.90 | 4.44 | +0.34 | +8.30% | 1 | 1 | 0.71 | -0.97 | 0.03 | 0.00 | 4/25/2024 | 4/25/2024 3:59:55 PM EST |
| 23.00 | 5.40 | 5.60 | % | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 24.00 | 6.40 | 8.60 | % | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 25.00 | 7.40 | 7.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 26.00 | 6.70 | 9.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 30.00 | 10.40 | 13.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST | |||
| 35.00 | 15.50 | 17.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:55 PM EST |