Options Chain for CINEMARK HLDGS INC COM (CNK) - $17.48 as of 4/26/2024 3:04:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 9.30 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 11.00 | 6.30 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 12.00 | 4.10 | 7.60 | % | 0 | 0 | 3.00 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 13.00 | 4.70 | 6.20 | 5.42 | 0.00 | 0.00% | 0 | 4 | 2.30 | 0.97 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 14.00 | 3.70 | 5.50 | 6.27 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.93 | 0.04 | -0.01 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 1.35 | 2.90 | 3.58 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.87 | 0.07 | -0.02 | 4/2/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 1.90 | 2.10 | 1.90 | -2.04 | -51.78% | 1 | 2 | 0.57 | 0.78 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 1.20 | 1.30 | 1.17 | +0.12 | +11.43% | 30 | 321 | 0.51 | 0.65 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.65 | 0.75 | 0.75 | +0.08 | +11.94% | 45 | 754 | 0.50 | 0.47 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 2 | 377 | 0.51 | 0.29 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 2 | 348 | 0.51 | 0.17 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 202 | 0.52 | 0.10 | 0.08 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 267 | 1.20 | 0.03 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 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 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.44 | 0.00 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 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 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.01 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 50 | 0.70 | -0.07 | 0.04 | -0.01 | 3/21/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.13 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 61 | 0.57 | -0.22 | 0.11 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 17.00 | 0.50 | 0.60 | 0.60 | +0.05 | +9.10% | 2 | 95 | 0.52 | -0.35 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.95 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 347 | 0.50 | -0.53 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 19.00 | 1.60 | 1.70 | 1.70 | -0.05 | -2.86% | 6 | 256 | 0.49 | -0.71 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 2.40 | 2.55 | 2.61 | 0.00 | 0.00% | 0 | 377 | 0.49 | -0.83 | 0.12 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 2.50 | 5.50 | 2.86 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.90 | 0.08 | -0.01 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 2.90 | 5.90 | 4.44 | 0.00 | 0.00% | 0 | 1 | 1.79 | -0.97 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 5.20 | 7.20 | % | 0 | 0 | 2.12 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 24.00 | 6.10 | 8.20 | % | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 25.00 | 7.20 | 9.30 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 26.00 | 8.20 | 10.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 12.20 | 14.40 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 17.20 | 18.80 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |