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
56,983.91 +1,155.61 (+2.07%) CMC Crypto 200
1,181.87 -26.83 (-2.22%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00052000 | 2024-07-02 11:06AM EDT | 2024-07-19 | 9.50 | 9.80 | 12.20 | 0.00 | - | 13 | 401 | 66.60% |
| CMG240802C00052000 | 2024-07-01 10:53AM EDT | 2024-08-02 | 9.90 | 10.40 | 12.10 | 0.00 | - | 15 | 35 | 56.49% |
| CMG240816C00052000 | 2024-07-02 2:39PM EDT | 2024-08-16 | 9.90 | 9.60 | 12.90 | 0.00 | - | 6 | 104 | 78.64% |
| CMG240920C00052000 | 2024-06-21 1:58PM EDT | 2024-09-20 | 13.34 | 10.90 | 12.70 | 0.00 | - | - | 850 | 55.57% |
| CMG241220C00052000 | 2024-07-02 9:33AM EDT | 2024-12-20 | 11.70 | 12.80 | 15.00 | 0.00 | - | 1 | 56 | 55.69% |
| CMG250117C00052000 | 2024-07-03 12:29PM EDT | 2025-01-17 | 12.90 | 12.30 | 14.10 | 0.00 | - | 141 | 10,669 | 45.26% |
| CMG250321C00052000 | 2024-06-27 9:47AM EDT | 2025-03-21 | 16.10 | 13.80 | 15.20 | 0.00 | - | - | 1 | 46.05% |
| CMG250620C00052000 | 2024-07-03 10:25AM EDT | 2025-06-20 | 15.54 | 15.40 | 18.40 | 0.00 | - | 1 | 909 | 55.63% |
| CMG260116C00052000 | 2024-07-05 2:55PM EDT | 2026-01-16 | 18.70 | 17.10 | 19.50 | +0.70 | +3.89% | 4 | 352 | 48.26% |
| CMG261218C00052000 | 2024-06-27 12:39PM EDT | 2026-12-18 | 21.30 | 20.80 | 22.30 | 0.00 | - | - | 46 | 46.78% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00052000 | 2024-07-05 10:05AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 55 | 975 | 77.73% |
| CMG240719P00052000 | 2024-07-05 2:17PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 6,946 | 54.88% |
| CMG240726P00052000 | 2024-07-05 9:52AM EDT | 2024-07-26 | 0.25 | 0.15 | 0.25 | -0.07 | -21.87% | 1 | 669 | 51.66% |
| CMG240802P00052000 | 2024-07-05 3:49PM EDT | 2024-08-02 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 3 | 127 | 49.27% |
| CMG240816P00052000 | 2024-07-05 3:52PM EDT | 2024-08-16 | 0.32 | 0.25 | 0.30 | -0.03 | -8.57% | 3 | 1,187 | 40.23% |
| CMG240920P00052000 | 2024-07-03 12:33PM EDT | 2024-09-20 | 0.72 | 0.50 | 0.60 | 0.00 | - | 7 | 2,672 | 35.99% |
| CMG241220P00052000 | 2024-07-05 3:56PM EDT | 2024-12-20 | 1.33 | 1.25 | 1.40 | -0.27 | -16.87% | 16 | 1,077 | 32.74% |
| CMG250117P00052000 | 2024-07-05 11:59AM EDT | 2025-01-17 | 1.60 | 1.50 | 2.60 | -0.20 | -11.11% | 1 | 6,845 | 39.82% |
| CMG250321P00052000 | 2024-07-01 1:24PM EDT | 2025-03-21 | 2.45 | 1.90 | 3.00 | 0.00 | - | 1 | 52 | 37.21% |
| CMG250620P00052000 | 2024-07-02 9:33AM EDT | 2025-06-20 | 2.90 | 2.55 | 2.85 | 0.00 | - | 200 | 10,822 | 31.19% |
| CMG260116P00052000 | 2024-07-02 9:47AM EDT | 2026-01-16 | 4.20 | 3.70 | 4.10 | 0.00 | - | 1 | 651 | 29.91% |
| CMG261218P00052000 | 2024-07-03 12:56PM EDT | 2026-12-18 | 5.61 | 5.30 | 5.60 | 0.00 | - | 1 | 333 | 28.43% |
© 2024 Yahoo. All rights reserved.