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
56,821.76 +1,336.28 (+2.41%) CMC Crypto 200
1,180.68 -28.01 (-2.32%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:73.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00073000 | 2024-06-28 10:51AM EDT | 2024-07-12 | 0.12 | 0.00 | 1.35 | 0.00 | - | 5 | 153 | 101.17% |
| CMG240719C00073000 | 2024-07-05 11:23AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 60 | 6,477 | 44.53% |
| CMG240726C00073000 | 2024-07-03 11:33AM EDT | 2024-07-26 | 0.32 | 0.25 | 0.40 | 0.00 | - | 3 | 478 | 50.00% |
| CMG240802C00073000 | 2024-07-05 11:15AM EDT | 2024-08-02 | 0.35 | 0.35 | 0.50 | 0.00 | - | 2 | 525 | 46.09% |
| CMG240816C00073000 | 2024-07-05 2:55PM EDT | 2024-08-16 | 0.55 | 0.50 | 0.60 | +0.01 | +1.85% | 43 | 927 | 39.80% |
| CMG240920C00073000 | 2024-07-05 3:41PM EDT | 2024-09-20 | 1.00 | 0.85 | 1.05 | +0.15 | +17.65% | 76 | 2,534 | 35.50% |
| CMG250117C00073000 | 2024-07-03 9:32AM EDT | 2025-01-17 | 2.35 | 1.90 | 2.95 | 0.00 | - | 1 | 3,311 | 34.91% |
| CMG250321C00073000 | 2024-06-21 10:47AM EDT | 2025-03-21 | 4.47 | 2.55 | 4.70 | 0.00 | - | - | 350 | 39.27% |
| CMG250620C00073000 | 2024-07-05 3:55PM EDT | 2025-06-20 | 5.10 | 4.60 | 5.40 | +0.50 | +10.87% | 7 | 1,038 | 36.74% |
| CMG260116C00073000 | 2024-07-02 10:35AM EDT | 2026-01-16 | 7.10 | 7.70 | 9.40 | 0.00 | - | 31 | 81 | 42.07% |
| CMG261218C00073000 | 2024-06-28 10:57AM EDT | 2026-12-18 | 11.40 | 11.10 | 12.20 | 0.00 | - | 10 | 101 | 40.40% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00073000 | 2024-06-27 11:54AM EDT | 2024-07-12 | 10.60 | 8.60 | 11.70 | 0.00 | - | - | 0 | 133.40% |
| CMG240719P00073000 | 2024-06-27 3:16PM EDT | 2024-07-19 | 10.70 | 9.90 | 11.10 | 0.00 | - | - | 0 | 54.30% |
| CMG250620P00073000 | 2024-06-28 12:47PM EDT | 2025-06-20 | 13.30 | 12.30 | 13.50 | 0.00 | - | 1 | 1 | 27.50% |
© 2024 Yahoo. All rights reserved.