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
56,787.68 +1,292.87 (+2.33%) CMC Crypto 200
1,181.15 -27.55 (-2.27%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00080000 | 2024-07-01 11:05AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,331 | 75.00% |
| CMG240719C00080000 | 2024-07-05 3:25PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11,635 | 53.13% |
| CMG240726C00080000 | 2024-07-05 2:23PM EDT | 2024-07-26 | 0.15 | 0.05 | 0.20 | 0.00 | - | 54 | 519 | 55.37% |
| CMG240802C00080000 | 2024-07-05 2:19PM EDT | 2024-08-02 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 4 | 655 | 51.07% |
| CMG240816C00080000 | 2024-07-05 3:58PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | 0.00 | - | 256 | 4,550 | 44.78% |
| CMG240920C00080000 | 2024-07-05 1:32PM EDT | 2024-09-20 | 0.40 | 0.15 | 0.40 | -0.03 | -6.98% | 124 | 11,486 | 36.72% |
| CMG241220C00080000 | 2024-07-05 3:56PM EDT | 2024-12-20 | 1.30 | 0.55 | 1.35 | +0.11 | +9.24% | 181 | 4,785 | 35.12% |
| CMG250117C00080000 | 2024-07-05 3:25PM EDT | 2025-01-17 | 1.49 | 1.45 | 1.55 | +0.14 | +10.37% | 229 | 19,373 | 34.11% |
| CMG250321C00080000 | 2024-07-05 3:50PM EDT | 2025-03-21 | 2.20 | 1.95 | 3.40 | +0.32 | +17.02% | 26 | 115 | 40.74% |
| CMG250620C00080000 | 2024-07-05 1:42PM EDT | 2025-06-20 | 3.25 | 3.10 | 3.50 | +0.50 | +18.18% | 21 | 1,642 | 35.50% |
| CMG260116C00080000 | 2024-07-05 1:19PM EDT | 2026-01-16 | 5.70 | 5.50 | 6.10 | +0.50 | +9.62% | 6 | 830 | 37.18% |
| CMG260618C00080000 | 2024-07-01 1:56PM EDT | 2026-06-18 | 6.80 | 5.30 | 7.90 | +0.10 | +1.49% | 1 | 10 | 38.24% |
| CMG261218C00080000 | 2024-07-05 2:16PM EDT | 2026-12-18 | 9.44 | 9.00 | 10.80 | -0.06 | -0.63% | 28 | 456 | 41.56% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P00080000 | 2024-06-18 10:38AM EDT | 2024-07-19 | 11.71 | 15.80 | 19.20 | 0.00 | - | - | 0 | 77.54% |
| CMG240816P00080000 | 2024-06-26 2:44PM EDT | 2024-08-16 | 14.40 | 16.90 | 18.20 | 0.00 | - | - | 3 | 62.74% |
| CMG241220P00080000 | 2024-06-26 12:23PM EDT | 2024-12-20 | 14.80 | 15.80 | 17.80 | 0.00 | - | - | 1 | 26.95% |
| CMG250117P00080000 | 2024-06-26 9:45AM EDT | 2025-01-17 | 15.74 | 16.30 | 19.30 | 0.00 | - | - | 5 | 37.87% |
| CMG260116P00080000 | 2024-06-28 1:58PM EDT | 2026-01-16 | 18.70 | 18.50 | 20.30 | 0.00 | - | 3 | 147 | 26.42% |
© 2024 Yahoo. All rights reserved.