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:51.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C00051000 | 2024-06-28 10:13AM EDT | 2024-08-16 | 12.20 | 11.10 | 14.60 | 0.00 | - | 5 | 55 | 63.77% |
| CMG240920C00051000 | 2024-07-05 1:54PM EDT | 2024-09-20 | 12.60 | 11.30 | 14.70 | +1.13 | +9.85% | 5 | 394 | 71.44% |
| CMG250620C00051000 | 2024-07-05 10:06AM EDT | 2025-06-20 | 15.80 | 15.50 | 17.10 | -0.80 | -4.82% | 1 | 202 | 46.28% |
| CMG260116C00051000 | 2024-07-05 1:38PM EDT | 2026-01-16 | 19.10 | 17.30 | 21.50 | +1.10 | +6.11% | 1 | 100 | 54.16% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00051000 | 2024-07-03 9:34AM EDT | 2024-07-12 | 0.08 | 0.00 | 1.45 | 0.00 | - | 200 | 207 | 135.84% |
| CMG240726P00051000 | 2024-07-02 11:32AM EDT | 2024-07-26 | 0.23 | 0.05 | 0.80 | 0.00 | - | 1 | 701 | 67.14% |
| CMG240802P00051000 | 2024-07-02 11:39AM EDT | 2024-08-02 | 0.30 | 0.15 | 0.25 | 0.00 | - | 6 | 1,262 | 50.98% |
| CMG240816P00051000 | 2024-07-05 1:07PM EDT | 2024-08-16 | 0.25 | 0.20 | 0.25 | -0.03 | -10.71% | 67 | 6,729 | 41.60% |
| CMG240920P00051000 | 2024-07-05 1:28PM EDT | 2024-09-20 | 0.50 | 0.40 | 0.50 | -0.11 | -18.03% | 3 | 582 | 36.67% |
| CMG250117P00051000 | 2024-07-02 11:41AM EDT | 2025-01-17 | 1.58 | 1.25 | 1.45 | 0.00 | - | 51 | 4,140 | 32.76% |
| CMG250620P00051000 | 2024-07-03 9:31AM EDT | 2025-06-20 | 2.50 | 2.30 | 2.60 | 0.00 | - | 1 | 5,229 | 31.53% |
| CMG260116P00051000 | 2024-07-01 12:19PM EDT | 2026-01-16 | 4.10 | 3.50 | 4.00 | 0.00 | - | 2 | 602 | 31.03% |
© 2024 Yahoo. All rights reserved.