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:64.40
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00064400 | 2024-07-05 3:47PM EDT | 2024-07-12 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 42 | 2,305 | 29.00% |
| CMG240719C00064400 | 2024-07-05 3:40PM EDT | 2024-07-19 | 0.75 | 0.65 | 0.75 | +0.24 | +47.06% | 16 | 1,349 | 28.71% |
| CMG240726C00064400 | 2024-07-05 3:39PM EDT | 2024-07-26 | 1.98 | 1.85 | 2.05 | +0.33 | +20.00% | 65 | 737 | 46.02% |
| CMG260618C00064400 | 2024-06-11 1:32PM EDT | 2026-06-18 | 12.04 | 11.70 | 14.00 | 0.00 | - | - | 50 | 42.38% |
| CMG261218C00064400 | 2024-06-26 10:04AM EDT | 2026-12-18 | 18.20 | 15.00 | 15.70 | 0.00 | - | - | 1 | 42.30% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00064400 | 2024-06-27 10:40AM EDT | 2024-07-12 | 1.85 | 1.80 | 2.05 | 0.00 | - | - | 106 | 29.00% |
| CMG240719P00064400 | 2024-07-05 3:34PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.65 | -0.60 | -21.82% | 360 | 652 | 34.23% |
| CMG240726P00064400 | 2024-07-05 2:58PM EDT | 2024-07-26 | 3.30 | 3.20 | 3.60 | -0.64 | -16.24% | 47 | 206 | 44.34% |
| CMG260618P00064400 | 2024-06-26 9:34AM EDT | 2026-06-18 | 9.00 | 9.50 | 9.90 | 0.00 | - | - | 3 | 25.69% |
© 2024 Yahoo. All rights reserved.