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
56,865.53 +1,365.25 (+2.46%) CMC Crypto 200
1,183.73 -24.97 (-2.06%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:59.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00059000 | 2024-07-05 3:28PM EDT | 2024-07-12 | 4.00 | 2.85 | 4.10 | +0.70 | +21.21% | 62 | 210 | 46.29% |
| CMG240719C00059000 | 2024-07-03 12:46PM EDT | 2024-07-19 | 3.39 | 3.40 | 4.80 | 0.00 | - | 8 | 670 | 52.34% |
| CMG240726C00059000 | 2024-07-05 2:43PM EDT | 2024-07-26 | 4.90 | 4.90 | 5.20 | +0.80 | +19.51% | 9 | 3 | 50.76% |
| CMG240802C00059000 | 2024-07-05 3:15PM EDT | 2024-08-02 | 5.20 | 4.90 | 5.40 | +0.10 | +1.96% | 6 | 45 | 47.31% |
| CMG240816C00059000 | 2024-07-05 1:20PM EDT | 2024-08-16 | 5.55 | 5.40 | 5.70 | +1.15 | +26.14% | 1 | 258 | 42.68% |
| CMG240920C00059000 | 2024-07-05 3:54PM EDT | 2024-09-20 | 6.50 | 6.30 | 7.40 | +0.20 | +3.17% | 30 | 1,217 | 47.75% |
| CMG241220C00059000 | 2024-07-05 12:38PM EDT | 2024-12-20 | 8.40 | 7.90 | 8.60 | +1.07 | +14.60% | 6 | 11 | 39.91% |
| CMG250117C00059000 | 2024-06-28 12:33PM EDT | 2025-01-17 | 8.30 | 7.00 | 9.10 | 0.00 | - | 7 | 7,501 | 39.86% |
| CMG250321C00059000 | 2024-07-05 12:22PM EDT | 2025-03-21 | 10.11 | 9.90 | 10.30 | +0.71 | +7.55% | 1 | 41 | 40.72% |
| CMG250620C00059000 | 2024-07-05 9:31AM EDT | 2025-06-20 | 10.60 | 11.00 | 12.60 | 0.00 | - | 3 | 813 | 45.02% |
| CMG260116C00059000 | 2024-07-02 11:53AM EDT | 2026-01-16 | 13.20 | 14.00 | 14.60 | 0.00 | - | 4 | 1,505 | 42.49% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00059000 | 2024-07-05 3:57PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 209 | 1,158 | 31.93% |
| CMG240719P00059000 | 2024-07-05 2:48PM EDT | 2024-07-19 | 0.24 | 0.15 | 0.20 | -0.11 | -31.43% | 27 | 7,011 | 27.25% |
| CMG240726P00059000 | 2024-07-05 3:51PM EDT | 2024-07-26 | 1.05 | 0.80 | 1.15 | -0.05 | -4.55% | 37 | 566 | 44.78% |
| CMG240802P00059000 | 2024-07-05 3:00PM EDT | 2024-08-02 | 1.25 | 1.15 | 1.30 | -0.10 | -7.41% | 25 | 375 | 41.41% |
| CMG240809P00059000 | 2024-07-03 12:45PM EDT | 2024-08-09 | 1.57 | 1.20 | 1.55 | 0.00 | - | 2 | 22 | 40.82% |
| CMG240816P00059000 | 2024-07-05 2:28PM EDT | 2024-08-16 | 1.45 | 1.35 | 1.45 | -0.20 | -12.12% | 99 | 2,126 | 35.89% |
| CMG240920P00059000 | 2024-07-05 2:58PM EDT | 2024-09-20 | 1.95 | 1.85 | 2.00 | -0.30 | -13.33% | 39 | 3,414 | 32.01% |
| CMG241220P00059000 | 2024-07-01 11:44AM EDT | 2024-12-20 | 3.90 | 3.00 | 3.60 | 0.00 | - | 2 | 633 | 32.03% |
| CMG250117P00059000 | 2024-07-03 10:31AM EDT | 2025-01-17 | 3.62 | 2.25 | 3.50 | 0.00 | - | 1 | 10,190 | 29.07% |
| CMG250321P00059000 | 2024-07-05 1:30PM EDT | 2025-03-21 | 4.20 | 3.90 | 4.30 | -0.07 | -1.64% | 192 | 1,652 | 29.37% |
| CMG250620P00059000 | 2024-06-27 10:32AM EDT | 2025-06-20 | 4.50 | 4.70 | 5.10 | 0.00 | - | - | 3,852 | 28.76% |
| CMG260116P00059000 | 2024-06-17 3:28PM EDT | 2026-01-16 | 4.51 | 6.10 | 8.90 | 0.00 | - | - | 900 | 35.79% |
| CMG261218P00059000 | 2024-06-28 11:16AM EDT | 2026-12-18 | 7.65 | 7.80 | 8.60 | 0.00 | - | 1,004 | 1,000 | 27.48% |
© 2024 Yahoo. All rights reserved.