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:50.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00050000 | 2024-07-05 3:25PM EDT | 2024-07-19 | 13.01 | 12.30 | 13.60 | -1.35 | -9.40% | 17 | 600 | 73.73% |
| CMG240726C00050000 | 2024-07-05 12:39PM EDT | 2024-07-26 | 12.90 | 12.30 | 14.30 | +0.90 | +7.50% | 2 | 2 | 77.25% |
| CMG240802C00050000 | 2024-06-28 12:06PM EDT | 2024-08-02 | 12.70 | 12.80 | 15.20 | 0.00 | - | 10 | 30 | 87.06% |
| CMG240816C00050000 | 2024-07-03 9:31AM EDT | 2024-08-16 | 12.40 | 12.40 | 14.00 | 0.00 | - | 5 | 123 | 51.66% |
| CMG240920C00050000 | 2024-07-05 3:02PM EDT | 2024-09-20 | 13.80 | 13.30 | 14.90 | +0.30 | +2.22% | 6 | 1,612 | 54.00% |
| CMG241220C00050000 | 2024-07-05 12:48PM EDT | 2024-12-20 | 15.20 | 14.30 | 16.60 | +0.10 | +0.66% | 1 | 278 | 58.24% |
| CMG250117C00050000 | 2024-07-05 3:30PM EDT | 2025-01-17 | 15.55 | 15.40 | 15.70 | +1.55 | +11.07% | 1 | 6,884 | 47.17% |
| CMG250321C00050000 | 2024-07-02 10:23AM EDT | 2025-03-21 | 14.70 | 15.30 | 17.10 | 0.00 | - | 1 | 10 | 50.07% |
| CMG250620C00050000 | 2024-07-03 11:18AM EDT | 2025-06-20 | 17.20 | 17.00 | 18.60 | -0.23 | -1.32% | 1 | 1,107 | 51.03% |
| CMG260116C00050000 | 2024-07-03 11:54AM EDT | 2026-01-16 | 19.20 | 19.50 | 20.60 | 0.00 | - | 1 | 1,265 | 48.51% |
| CMG260618C00050000 | 2024-06-28 10:31AM EDT | 2026-06-18 | 20.50 | 20.30 | 24.00 | 0.00 | - | 4 | 8 | 55.20% |
| CMG261218C00050000 | 2024-07-05 10:20AM EDT | 2026-12-18 | 22.80 | 22.60 | 24.40 | +0.43 | +1.92% | 46 | 27 | 50.53% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00050000 | 2024-07-03 10:25AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 1,075 | 73.44% |
| CMG240719P00050000 | 2024-07-05 2:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 83 | 5,423 | 57.42% |
| CMG240726P00050000 | 2024-07-05 12:09PM EDT | 2024-07-26 | 0.14 | 0.10 | 0.70 | -0.01 | -6.67% | 13 | 282 | 70.90% |
| CMG240802P00050000 | 2024-07-05 1:24PM EDT | 2024-08-02 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 7 | 175 | 52.15% |
| CMG240816P00050000 | 2024-07-05 3:55PM EDT | 2024-08-16 | 0.24 | 0.15 | 0.25 | +0.01 | +4.35% | 118 | 9,120 | 44.73% |
| CMG240920P00050000 | 2024-07-05 3:33PM EDT | 2024-09-20 | 0.45 | 0.35 | 0.45 | 0.00 | - | 7 | 14,418 | 38.18% |
| CMG241220P00050000 | 2024-07-05 11:25AM EDT | 2024-12-20 | 1.10 | 0.65 | 1.10 | -0.05 | -4.35% | 6 | 1,775 | 33.96% |
| CMG250117P00050000 | 2024-07-05 3:24PM EDT | 2025-01-17 | 1.20 | 1.10 | 1.25 | -0.25 | -17.24% | 21 | 11,425 | 32.91% |
| CMG250321P00050000 | 2024-07-03 11:52AM EDT | 2025-03-21 | 1.75 | 1.50 | 1.70 | 0.00 | - | 7 | 226 | 32.20% |
| CMG250620P00050000 | 2024-07-03 11:22AM EDT | 2025-06-20 | 2.30 | 2.10 | 2.40 | 0.00 | - | 5 | 6,209 | 32.08% |
| CMG260116P00050000 | 2024-07-02 2:37PM EDT | 2026-01-16 | 3.61 | 3.20 | 3.60 | 0.00 | - | 15 | 7,859 | 30.82% |
| CMG260618P00050000 | 2024-06-26 2:24PM EDT | 2026-06-18 | 3.57 | 3.60 | 5.80 | 0.00 | - | - | 21 | 35.59% |
| CMG261218P00050000 | 2024-07-03 9:42AM EDT | 2026-12-18 | 4.90 | 4.30 | 5.10 | 0.00 | - | 1 | 153 | 29.45% |
© 2024 Yahoo. All rights reserved.