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
56,966.72 +1,149.52 (+2.06%) CMC Crypto 200
1,181.57 -27.13 (-2.24%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00046000 | 2024-06-24 12:24PM EDT | 2024-07-19 | 17.96 | 16.20 | 18.60 | 0.00 | - | - | 100 | 125.68% |
| CMG240802C00046000 | 2024-07-02 9:33AM EDT | 2024-08-02 | 16.30 | 15.30 | 18.90 | 0.00 | - | 5 | 37 | 75.98% |
| CMG240920C00046000 | 2024-06-14 10:36AM EDT | 2024-09-20 | 19.84 | 15.70 | 18.90 | 0.00 | - | - | 1,650 | 51.22% |
| CMG241220C00046000 | 2024-06-28 11:37AM EDT | 2024-12-20 | 18.23 | 17.90 | 19.00 | 0.00 | - | 1 | 300 | 54.96% |
| CMG250117C00046000 | 2024-07-02 10:30AM EDT | 2025-01-17 | 17.17 | 17.80 | 20.30 | 0.00 | - | 1 | 7,651 | 51.34% |
| CMG250620C00046000 | 2024-06-26 2:58PM EDT | 2025-06-20 | 22.80 | 19.90 | 21.10 | 0.00 | - | - | 600 | 51.32% |
| CMG260116C00046000 | 2024-07-02 2:20PM EDT | 2026-01-16 | 22.60 | 21.20 | 23.80 | +0.75 | +3.43% | 30 | 900 | 52.84% |
| CMG261218C00046000 | 2024-06-27 11:54AM EDT | 2026-12-18 | 25.74 | 24.20 | 26.20 | 0.00 | - | - | 100 | 50.15% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00046000 | 2024-06-25 10:40AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1,150 | 96.88% |
| CMG240719P00046000 | 2024-07-05 10:38AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 1 | 3,232 | 83.98% |
| CMG240726P00046000 | 2024-07-01 12:49PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 1,360 | 65.23% |
| CMG240802P00046000 | 2024-06-20 11:11AM EDT | 2024-08-02 | 0.07 | 0.00 | 2.20 | 0.00 | - | - | 50 | 103.96% |
| CMG240816P00046000 | 2024-06-27 12:29PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.45 | 0.00 | - | - | 653 | 57.62% |
| CMG240920P00046000 | 2024-06-21 1:09PM EDT | 2024-09-20 | 0.14 | 0.10 | 0.75 | 0.00 | - | - | 650 | 55.81% |
| CMG241220P00046000 | 2024-07-02 10:05AM EDT | 2024-12-20 | 0.75 | 0.55 | 0.65 | 0.00 | - | 133 | 1,758 | 36.28% |
| CMG250117P00046000 | 2024-07-05 12:36PM EDT | 2025-01-17 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 150 | 3,343 | 35.65% |
| CMG250321P00046000 | 2024-06-28 3:41PM EDT | 2025-03-21 | 1.05 | 0.90 | 1.15 | 0.00 | - | 1 | 4 | 34.68% |
| CMG250620P00046000 | 2024-07-02 1:46PM EDT | 2025-06-20 | 1.55 | 1.35 | 1.65 | 0.00 | - | 2,500 | 6,075 | 33.80% |
| CMG260116P00046000 | 2024-07-05 9:31AM EDT | 2026-01-16 | 2.55 | 2.30 | 2.60 | -0.10 | -3.77% | 25 | 1,266 | 31.98% |
| CMG260618P00046000 | 2024-06-27 11:00AM EDT | 2026-06-18 | 2.92 | 2.85 | 3.40 | 0.00 | - | - | 10 | 31.93% |
| CMG261218P00046000 | 2024-06-28 12:58PM EDT | 2026-12-18 | 4.45 | 3.40 | 4.10 | 0.00 | - | 1 | 122 | 31.17% |
© 2024 Yahoo. All rights reserved.