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
57,186.26 +1,692.36 (+3.05%) CMC Crypto 200
1,181.37 -27.32 (-2.26%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:56.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00056000 | 2024-07-03 10:16AM EDT | 2024-07-19 | 6.45 | 5.30 | 7.50 | 0.00 | - | 20 | 473 | 64.50% |
| CMG240726C00056000 | 2024-07-01 10:33AM EDT | 2024-07-26 | 6.20 | 5.50 | 7.70 | 0.00 | - | 3 | 108 | 57.76% |
| CMG240802C00056000 | 2024-07-05 11:46AM EDT | 2024-08-02 | 7.30 | 7.50 | 7.80 | 0.00 | - | 1 | 32 | 52.15% |
| CMG240816C00056000 | 2024-07-05 10:53AM EDT | 2024-08-16 | 7.00 | 6.60 | 8.00 | -0.06 | -0.85% | 1 | 159 | 45.90% |
| CMG240920C00056000 | 2024-07-05 12:22PM EDT | 2024-09-20 | 8.70 | 8.50 | 8.80 | +0.35 | +4.19% | 1 | 1,487 | 43.02% |
| CMG241220C00056000 | 2024-06-27 12:19PM EDT | 2024-12-20 | 10.10 | 9.70 | 10.70 | 0.00 | - | - | 702 | 42.48% |
| CMG250117C00056000 | 2024-06-27 2:33PM EDT | 2025-01-17 | 10.80 | 8.90 | 11.10 | 0.00 | - | - | 12,550 | 41.85% |
| CMG250620C00056000 | 2024-07-05 2:35PM EDT | 2025-06-20 | 13.40 | 11.20 | 13.60 | +1.76 | +15.12% | 11 | 3,350 | 42.85% |
| CMG260116C00056000 | 2024-07-03 12:24PM EDT | 2026-01-16 | 15.40 | 15.60 | 16.30 | 0.00 | - | 1 | 1,952 | 43.63% |
| CMG260618C00056000 | 2024-06-14 3:44PM EDT | 2026-06-18 | 19.24 | 16.50 | 18.10 | 0.00 | - | - | 0 | 44.46% |
| CMG261218C00056000 | 2024-06-26 9:53AM EDT | 2026-12-18 | 20.80 | 18.60 | 20.50 | 0.00 | - | - | 1 | 46.61% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00056000 | 2024-07-05 2:05PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 6 | 378 | 56.45% |
| CMG240719P00056000 | 2024-07-05 1:33PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 22 | 9,284 | 39.94% |
| CMG240726P00056000 | 2024-07-05 3:56PM EDT | 2024-07-26 | 0.47 | 0.45 | 0.55 | -0.07 | -12.96% | 34 | 382 | 47.12% |
| CMG240802P00056000 | 2024-07-05 3:06PM EDT | 2024-08-02 | 0.65 | 0.50 | 0.65 | -0.14 | -17.72% | 16 | 334 | 43.26% |
| CMG240809P00056000 | 2024-07-03 11:55AM EDT | 2024-08-09 | 0.82 | 0.50 | 0.70 | 0.00 | - | 6 | 15 | 39.75% |
| CMG240816P00056000 | 2024-07-05 3:58PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.80 | -0.13 | -15.29% | 362 | 2,380 | 38.18% |
| CMG240920P00056000 | 2024-07-05 3:33PM EDT | 2024-09-20 | 1.16 | 1.10 | 1.20 | -0.21 | -15.33% | 41 | 2,228 | 33.30% |
| CMG241220P00056000 | 2024-07-01 3:59PM EDT | 2024-12-20 | 2.47 | 2.05 | 2.80 | 0.00 | - | 31 | 918 | 34.55% |
| CMG250117P00056000 | 2024-07-02 9:33AM EDT | 2025-01-17 | 3.23 | 2.30 | 2.60 | 0.00 | - | 1 | 8,664 | 30.68% |
| CMG250321P00056000 | 2024-07-05 2:01PM EDT | 2025-03-21 | 3.20 | 2.25 | 3.20 | -0.20 | -5.88% | 20 | 4,608 | 30.08% |
| CMG250620P00056000 | 2024-07-01 12:51PM EDT | 2025-06-20 | 4.40 | 3.60 | 4.00 | 0.00 | - | 32 | 5,700 | 29.69% |
| CMG260116P00056000 | 2024-07-05 10:23AM EDT | 2026-01-16 | 5.40 | 5.00 | 5.40 | -0.21 | -3.74% | 50 | 2,550 | 28.63% |
| CMG260618P00056000 | 2024-06-28 9:37AM EDT | 2026-06-18 | 6.80 | 5.90 | 6.30 | 0.00 | - | 20 | 20 | 28.28% |
| CMG261218P00056000 | 2024-06-28 11:56AM EDT | 2026-12-18 | 6.90 | 6.60 | 8.10 | 0.00 | - | 2 | 561 | 30.38% |
© 2024 Yahoo. All rights reserved.