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
57,051.42 +1,291.21 (+2.32%) CMC Crypto 200
1,181.39 -27.31 (-2.26%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00074000 | 2024-07-01 10:50AM EDT | 2024-07-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 6,180 | 60.16% |
| CMG240719C00074000 | 2024-07-05 11:11AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 2 | 10,613 | 47.85% |
| CMG240726C00074000 | 2024-07-01 3:32PM EDT | 2024-07-26 | 0.24 | 0.20 | 0.35 | 0.00 | - | 4 | 482 | 51.27% |
| CMG240802C00074000 | 2024-07-03 12:10PM EDT | 2024-08-02 | 0.29 | 0.30 | 0.40 | 0.00 | - | 10 | 317 | 46.00% |
| CMG240816C00074000 | 2024-07-05 3:16PM EDT | 2024-08-16 | 0.46 | 0.40 | 0.50 | +0.04 | +9.52% | 64 | 2,043 | 39.94% |
| CMG240920C00074000 | 2024-07-05 12:18PM EDT | 2024-09-20 | 0.90 | 0.40 | 0.90 | +0.15 | +20.00% | 72 | 1,937 | 35.45% |
| CMG241220C00074000 | 2024-07-05 12:03PM EDT | 2024-12-20 | 2.20 | 2.05 | 2.30 | +0.30 | +15.79% | 3 | 1,330 | 34.83% |
| CMG250117C00074000 | 2024-07-05 1:05PM EDT | 2025-01-17 | 2.58 | 2.10 | 2.65 | +0.73 | +39.46% | 68 | 1,684 | 34.46% |
| CMG250321C00074000 | 2024-06-27 3:16PM EDT | 2025-03-21 | 3.60 | 3.40 | 3.70 | 0.00 | - | - | 300 | 35.52% |
| CMG250620C00074000 | 2024-07-03 11:02AM EDT | 2025-06-20 | 4.90 | 4.60 | 5.10 | 0.00 | - | 1 | 6,383 | 36.60% |
| CMG260116C00074000 | 2024-06-28 11:29AM EDT | 2026-01-16 | 7.40 | 7.30 | 7.90 | 0.00 | - | 1 | 551 | 38.14% |
| CMG260618C00074000 | 2024-06-26 11:36AM EDT | 2026-06-18 | 9.60 | 8.80 | 11.60 | -1.20 | -11.11% | 1 | 30 | 44.39% |
| CMG261218C00074000 | 2024-07-02 10:24AM EDT | 2026-12-18 | 10.55 | 10.10 | 11.80 | 0.00 | - | 2 | 51 | 40.11% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P00074000 | 2024-07-01 10:19AM EDT | 2024-07-19 | 12.60 | 10.40 | 11.60 | 0.00 | - | 2 | 0 | 62.89% |
| CMG240816P00074000 | 2024-07-05 1:51PM EDT | 2024-08-16 | 11.62 | 10.80 | 13.00 | +2.64 | +29.40% | 15 | 15 | 61.77% |
| CMG240920P00074000 | 2024-06-21 9:40AM EDT | 2024-09-20 | 10.14 | 11.20 | 13.60 | 0.00 | - | - | 50 | 51.98% |
| CMG241220P00074000 | 2024-07-02 11:46AM EDT | 2024-12-20 | 13.40 | 11.70 | 12.30 | 0.00 | - | 2 | 200 | 25.34% |
© 2024 Yahoo. All rights reserved.