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
57,125.73 +1,604.46 (+2.89%) CMC Crypto 200
1,181.31 -27.39 (-2.27%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C00047000 | 2024-07-01 1:33PM EDT | 2024-08-16 | 14.00 | 14.70 | 17.50 | 0.00 | - | 10 | 10 | 58.59% |
| CMG240920C00047000 | 2024-06-20 10:16AM EDT | 2024-09-20 | 20.19 | 14.80 | 17.80 | 0.00 | - | - | 1,350 | 74.56% |
| CMG250117C00047000 | 2024-07-05 2:11PM EDT | 2025-01-17 | 17.77 | 16.80 | 20.20 | +1.32 | +8.02% | 1 | 2,286 | 52.86% |
| CMG250620C00047000 | 2024-07-05 3:29PM EDT | 2025-06-20 | 20.65 | 18.90 | 20.50 | +0.53 | +2.63% | 1 | 151 | 51.51% |
| CMG260116C00047000 | 2024-06-27 10:57AM EDT | 2026-01-16 | 23.75 | 20.50 | 23.90 | 0.00 | - | - | 201 | 55.66% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00047000 | 2024-07-01 12:24PM EDT | 2024-07-12 | 0.08 | 0.00 | 1.30 | 0.00 | - | 200 | 350 | 168.26% |
| CMG240726P00047000 | 2024-06-20 11:17AM EDT | 2024-07-26 | 0.08 | 0.05 | 2.20 | 0.00 | - | - | 500 | 114.75% |
| CMG240816P00047000 | 2024-07-02 3:50PM EDT | 2024-08-16 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 203 | 55.47% |
| CMG240920P00047000 | 2024-07-03 11:13AM EDT | 2024-09-20 | 0.23 | 0.10 | 0.75 | 0.00 | - | 150 | 915 | 52.83% |
| CMG250117P00047000 | 2024-07-03 10:26AM EDT | 2025-01-17 | 0.85 | 0.75 | 0.90 | -0.10 | -10.53% | 2 | 9,496 | 34.99% |
| CMG250321P00047000 | 2024-07-03 12:58PM EDT | 2025-03-21 | 1.25 | 1.05 | 1.30 | 0.00 | - | 1 | 9,281 | 34.33% |
| CMG250620P00047000 | 2024-07-02 1:46PM EDT | 2025-06-20 | 1.72 | 1.40 | 1.90 | 0.00 | - | 2,500 | 9,750 | 33.95% |
| CMG260116P00047000 | 2024-06-20 2:41PM EDT | 2026-01-16 | 2.30 | 2.50 | 2.95 | 0.00 | - | - | 850 | 32.29% |
© 2024 Yahoo. All rights reserved.