Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,822.71 +1,070.54 (+1.92%) CMC Crypto 200
1,180.64 -28.06 (-2.32%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00042000 | 2024-06-21 9:58AM EDT | 2024-07-19 | 22.30 | 20.20 | 21.80 | 0.00 | - | - | 100 | 123.63% |
| CMG241220C00042000 | 2024-06-28 3:25PM EDT | 2024-12-20 | 22.51 | 20.90 | 23.90 | 0.00 | - | 2 | 52 | 58.62% |
| CMG250117C00042000 | 2024-06-18 11:38AM EDT | 2025-01-17 | 28.27 | 20.50 | 23.10 | 0.00 | - | - | 2,400 | 61.72% |
| CMG250620C00042000 | 2024-06-26 10:13AM EDT | 2025-06-20 | 26.25 | 23.00 | 25.20 | 0.00 | - | - | 202 | 53.41% |
| CMG260116C00042000 | 2024-06-20 3:57PM EDT | 2026-01-16 | 27.08 | 25.30 | 26.10 | 0.00 | - | - | 450 | 50.61% |
| CMG261218C00042000 | 2024-06-27 3:40PM EDT | 2026-12-18 | 28.25 | 26.00 | 30.40 | 0.00 | - | - | 3 | 58.19% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00042000 | 2024-06-27 1:51PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 10 | 121.88% |
| CMG240719P00042000 | 2024-06-18 12:46PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2,800 | 94.53% |
| CMG240726P00042000 | 2024-06-21 11:10AM EDT | 2024-07-26 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 50 | 116.11% |
| CMG240802P00042000 | 2024-06-27 11:55AM EDT | 2024-08-02 | 0.07 | 0.00 | 0.45 | 0.00 | - | - | 1 | 85.55% |
| CMG240816P00042000 | 2024-06-25 11:11AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 200 | 66.60% |
| CMG240920P00042000 | 2024-07-01 12:56PM EDT | 2024-09-20 | 0.17 | 0.05 | 0.25 | 0.00 | - | 10 | 750 | 52.73% |
| CMG241220P00042000 | 2024-07-03 9:31AM EDT | 2024-12-20 | 0.40 | 0.30 | 0.40 | 0.00 | - | 11 | 434 | 39.45% |
| CMG250117P00042000 | 2024-07-05 1:25PM EDT | 2025-01-17 | 0.42 | 0.40 | 1.20 | -0.13 | -23.64% | 10 | 4,270 | 48.90% |
| CMG250321P00042000 | 2024-06-27 11:21AM EDT | 2025-03-21 | 0.55 | 0.55 | 0.85 | 0.00 | - | - | 75 | 38.43% |
| CMG250620P00042000 | 2024-06-21 1:59PM EDT | 2025-06-20 | 0.68 | 0.85 | 1.10 | 0.00 | - | - | 3,600 | 35.65% |
| CMG260116P00042000 | 2024-06-05 2:30PM EDT | 2026-01-16 | 1.30 | 1.60 | 1.90 | 0.00 | - | - | 650 | 33.75% |
| CMG260618P00042000 | 2024-06-24 12:29PM EDT | 2026-06-18 | 1.76 | 1.85 | 2.65 | 0.00 | - | - | 50 | 33.95% |
© 2024 Yahoo. All rights reserved.