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
1,181.00 -27.69 (-2.29%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920C00049000 | 2024-07-03 10:00AM EDT | 2024-09-20 | 13.80 | 13.30 | 16.70 | 0.00 | - | 1 | 200 | 55.66% |
| CMG250117C00049000 | 2024-06-27 12:47PM EDT | 2025-01-17 | 16.30 | 15.20 | 17.30 | 0.00 | - | - | 2,002 | 54.25% |
| CMG250620C00049000 | 2024-06-07 9:31AM EDT | 2025-06-20 | 19.72 | 17.30 | 18.60 | 0.00 | - | - | 50 | 47.83% |
| CMG260116C00049000 | 2024-07-02 2:20PM EDT | 2026-01-16 | 19.50 | 20.10 | 21.00 | 0.00 | - | 2 | 302 | 47.94% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00049000 | 2024-06-05 1:57PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 50 | 87.50% |
| CMG240726P00049000 | 2024-07-01 9:53AM EDT | 2024-07-26 | 0.20 | 0.05 | 1.40 | 0.00 | - | 3 | 9 | 89.16% |
| CMG240816P00049000 | 2024-07-03 12:58PM EDT | 2024-08-16 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 469 | 47.85% |
| CMG240920P00049000 | 2024-06-27 2:40PM EDT | 2024-09-20 | 0.45 | 0.25 | 0.60 | 0.00 | - | - | 1,352 | 44.09% |
| CMG250117P00049000 | 2024-07-05 12:39PM EDT | 2025-01-17 | 1.10 | 1.00 | 1.65 | -0.16 | -12.70% | 2 | 11,090 | 38.70% |
| CMG250321P00049000 | 2024-07-01 9:34AM EDT | 2025-03-21 | 1.55 | 1.35 | 2.35 | 0.00 | - | 10 | 3,311 | 38.94% |
| CMG250620P00049000 | 2024-07-03 11:09AM EDT | 2025-06-20 | 2.13 | 1.90 | 2.20 | 0.00 | - | 2 | 4,901 | 32.56% |
| CMG260116P00049000 | 2024-07-01 10:43AM EDT | 2026-01-16 | 3.40 | 2.95 | 3.40 | 0.00 | - | 10 | 550 | 31.43% |
© 2024 Yahoo. All rights reserved.