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
56,832.09 +1,377.95 (+2.48%) CMC Crypto 200
1,180.36 -28.33 (-2.34%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00067000 | 2024-07-05 3:45PM EDT | 2024-07-12 | 0.14 | 0.05 | 0.10 | +0.07 | +100.00% | 42 | 1,530 | 33.01% |
| CMG240719C00067000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 341 | 4,135 | 29.88% |
| CMG240726C00067000 | 2024-07-05 3:56PM EDT | 2024-07-26 | 1.15 | 0.55 | 1.15 | +0.20 | +21.05% | 251 | 1,051 | 44.68% |
| CMG240802C00067000 | 2024-07-05 3:19PM EDT | 2024-08-02 | 1.40 | 1.25 | 1.40 | +0.29 | +26.13% | 48 | 2,124 | 42.82% |
| CMG240816C00067000 | 2024-07-05 3:59PM EDT | 2024-08-16 | 1.62 | 1.55 | 1.65 | +0.22 | +15.71% | 59 | 6,053 | 38.26% |
| CMG240920C00067000 | 2024-07-05 3:30PM EDT | 2024-09-20 | 2.35 | 2.25 | 2.35 | +0.40 | +20.51% | 45 | 1,451 | 34.80% |
| CMG250117C00067000 | 2024-07-05 3:25PM EDT | 2025-01-17 | 4.80 | 4.60 | 4.90 | +0.23 | +5.03% | 40 | 2,706 | 36.05% |
| CMG250321C00067000 | 2024-07-03 9:49AM EDT | 2025-03-21 | 5.26 | 4.40 | 6.20 | 0.00 | - | 1 | 282 | 37.54% |
| CMG250620C00067000 | 2024-07-05 11:44AM EDT | 2025-06-20 | 7.14 | 7.10 | 7.70 | -0.36 | -4.80% | 1 | 2,503 | 38.41% |
| CMG260116C00067000 | 2024-07-03 9:37AM EDT | 2026-01-16 | 9.50 | 9.60 | 10.60 | 0.00 | - | 1 | 637 | 39.74% |
| CMG260618C00067000 | 2024-06-26 1:06PM EDT | 2026-06-18 | 14.61 | 10.00 | 13.40 | 0.00 | - | - | 9 | 43.32% |
| CMG261218C00067000 | 2024-06-26 3:51PM EDT | 2026-12-18 | 16.50 | 12.70 | 14.80 | 0.00 | - | - | 53 | 42.29% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00067000 | 2024-07-05 3:12PM EDT | 2024-07-12 | 4.44 | 2.60 | 5.00 | -1.36 | -23.45% | 16 | 70 | 63.38% |
| CMG240719P00067000 | 2024-07-05 2:54PM EDT | 2024-07-19 | 4.40 | 4.20 | 5.80 | -0.80 | -15.38% | 26 | 6,415 | 64.01% |
| CMG240726P00067000 | 2024-07-03 10:39AM EDT | 2024-07-26 | 4.80 | 5.00 | 5.30 | -0.70 | -12.73% | 1 | 117 | 42.73% |
| CMG240802P00067000 | 2024-07-05 12:20PM EDT | 2024-08-02 | 5.35 | 5.00 | 5.50 | -0.05 | -0.93% | 20 | 76 | 40.38% |
| CMG240816P00067000 | 2024-07-03 10:14AM EDT | 2024-08-16 | 6.00 | 5.30 | 6.20 | 0.00 | - | 40 | 4,063 | 42.11% |
| CMG240920P00067000 | 2024-07-02 11:08AM EDT | 2024-09-20 | 7.06 | 5.70 | 6.10 | 0.00 | - | 1 | 401 | 30.18% |
| CMG250117P00067000 | 2024-06-20 1:40PM EDT | 2025-01-17 | 6.56 | 7.10 | 8.30 | 0.00 | - | - | 1,100 | 31.38% |
| CMG250321P00067000 | 2024-06-21 10:51AM EDT | 2025-03-21 | 6.94 | 7.80 | 9.10 | 0.00 | - | - | 250 | 31.14% |
| CMG250620P00067000 | 2024-06-27 12:54PM EDT | 2025-06-20 | 8.88 | 8.50 | 8.90 | 0.00 | - | - | 1,102 | 25.97% |
| CMG260116P00067000 | 2024-06-27 11:57AM EDT | 2026-01-16 | 10.20 | 9.90 | 12.30 | 0.00 | - | - | 2,451 | 31.53% |
© 2024 Yahoo. All rights reserved.