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
56,822.71 +1,070.54 (+1.92%) CMC Crypto 200
1,181.00 -27.69 (-2.29%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:71.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00071000 | 2024-07-03 12:11PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.15 | 0.00 | - | 125 | 931 | 50.78% |
| CMG240719C00071000 | 2024-07-05 3:58PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 65 | 2,952 | 56.84% |
| CMG240726C00071000 | 2024-07-05 10:18AM EDT | 2024-07-26 | 0.35 | 0.40 | 0.55 | -0.06 | -14.63% | 1 | 3,372 | 47.85% |
| CMG240802C00071000 | 2024-07-05 1:48PM EDT | 2024-08-02 | 0.59 | 0.15 | 0.70 | -0.06 | -9.23% | 31 | 258 | 44.92% |
| CMG240809C00071000 | 2024-07-03 12:44PM EDT | 2024-08-09 | 0.55 | 0.15 | 0.85 | 0.00 | - | 3 | 7 | 43.07% |
| CMG240816C00071000 | 2024-07-05 3:11PM EDT | 2024-08-16 | 0.85 | 0.40 | 0.85 | +0.12 | +16.44% | 3 | 3,644 | 39.31% |
| CMG240920C00071000 | 2024-07-05 3:10PM EDT | 2024-09-20 | 1.30 | 1.00 | 1.35 | +0.20 | +18.18% | 307 | 2,240 | 34.89% |
| CMG250117C00071000 | 2024-07-05 2:39PM EDT | 2025-01-17 | 3.28 | 3.20 | 3.50 | +0.48 | +17.14% | 17 | 1,987 | 35.17% |
| CMG250321C00071000 | 2024-06-28 12:45PM EDT | 2025-03-21 | 4.00 | 3.90 | 4.60 | 0.00 | - | 7 | 16 | 36.05% |
| CMG250620C00071000 | 2024-07-02 12:14PM EDT | 2025-06-20 | 5.15 | 5.30 | 6.50 | 0.00 | - | 50 | 1,250 | 38.90% |
| CMG261218C00071000 | 2024-07-01 10:45AM EDT | 2026-12-18 | 11.45 | 11.00 | 12.90 | 0.00 | - | 100 | 1,601 | 40.67% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00071000 | 2024-06-27 1:13PM EDT | 2024-07-12 | 8.80 | 7.20 | 9.00 | 0.00 | - | - | 0 | 91.99% |
| CMG240816P00071000 | 2024-06-28 10:40AM EDT | 2024-08-16 | 9.13 | 8.00 | 8.80 | 0.00 | - | 100 | 104 | 33.84% |
| CMG240920P00071000 | 2024-06-25 11:39AM EDT | 2024-09-20 | 7.39 | 7.80 | 9.90 | 0.00 | - | - | 50 | 38.12% |
| CMG250117P00071000 | 2024-06-26 10:48AM EDT | 2025-01-17 | 8.70 | 9.70 | 10.10 | 0.00 | - | - | 34 | 25.21% |
| CMG260618P00071000 | 2024-06-20 9:59AM EDT | 2026-06-18 | 11.00 | 13.10 | 15.50 | 0.00 | - | - | 2,350 | 29.45% |
© 2024 Yahoo. All rights reserved.