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
56,784.12 +1,226.98 (+2.21%) CMC Crypto 200
1,185.82 -22.87 (-1.89%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00076000 | 2024-06-27 11:59AM EDT | 2024-07-12 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 610 | 118.36% |
| CMG240719C00076000 | 2024-07-02 11:11AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 2,436 | 53.91% |
| CMG240726C00076000 | 2024-07-05 3:15PM EDT | 2024-07-26 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 1,005 | 1,380 | 50.39% |
| CMG240802C00076000 | 2024-07-05 10:16AM EDT | 2024-08-02 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 175 | 387 | 49.51% |
| CMG240816C00076000 | 2024-07-05 12:59PM EDT | 2024-08-16 | 0.34 | 0.30 | 0.40 | -0.02 | -5.56% | 5 | 3,078 | 41.85% |
| CMG240920C00076000 | 2024-07-05 1:46PM EDT | 2024-09-20 | 0.65 | 0.30 | 0.70 | +0.15 | +30.00% | 5 | 2,420 | 36.08% |
| CMG241220C00076000 | 2024-07-05 3:19PM EDT | 2024-12-20 | 1.87 | 1.75 | 2.00 | +0.05 | +2.75% | 18 | 1,588 | 35.45% |
| CMG250117C00076000 | 2024-07-05 12:29PM EDT | 2025-01-17 | 2.10 | 1.05 | 2.20 | +0.20 | +10.53% | 7 | 2,039 | 34.17% |
| CMG250321C00076000 | 2024-07-05 12:45PM EDT | 2025-03-21 | 3.00 | 2.60 | 3.20 | +0.30 | +11.11% | 30 | 7 | 35.29% |
| CMG250620C00076000 | 2024-07-01 12:39PM EDT | 2025-06-20 | 3.50 | 2.75 | 4.50 | 0.00 | - | 10 | 6,109 | 36.16% |
| CMG260116C00076000 | 2024-06-28 9:39AM EDT | 2026-01-16 | 6.80 | 6.70 | 7.20 | 0.00 | - | 4 | 844 | 37.62% |
| CMG260618C00076000 | 2024-07-01 1:56PM EDT | 2026-06-18 | 7.80 | 6.90 | 9.10 | 0.00 | - | 4 | 54 | 38.81% |
| CMG261218C00076000 | 2024-07-01 11:29AM EDT | 2026-12-18 | 9.80 | 10.10 | 11.10 | 0.00 | - | 1 | 382 | 39.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P00076000 | 2024-06-27 3:09PM EDT | 2024-07-19 | 13.55 | 11.90 | 14.90 | 0.00 | - | - | 0 | 58.20% |
| CMG241220P00076000 | 2024-06-28 10:25AM EDT | 2024-12-20 | 14.60 | 12.60 | 15.40 | 0.00 | - | 1 | 1 | 36.57% |
| CMG250117P00076000 | 2024-06-17 12:32PM EDT | 2025-01-17 | 10.30 | 13.50 | 14.80 | 0.00 | - | - | 50 | 29.66% |
© 2024 Yahoo. All rights reserved.