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
56,965.94 +1,300.43 (+2.34%) CMC Crypto 200
1,181.03 -27.66 (-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:84.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00084000 | 2024-07-05 3:34PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 500 | 3,938 | 88.28% |
| CMG240719C00084000 | 2024-06-28 12:31PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5,455 | 62.50% |
| CMG240726C00084000 | 2024-07-03 11:40AM EDT | 2024-07-26 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 61.91% |
| CMG240802C00084000 | 2024-06-27 9:30AM EDT | 2024-08-02 | 0.20 | 0.05 | 0.60 | 0.00 | - | - | 103 | 66.60% |
| CMG240816C00084000 | 2024-06-26 11:38AM EDT | 2024-08-16 | 0.39 | 0.05 | 1.10 | 0.00 | - | - | 5 | 62.01% |
| CMG240920C00084000 | 2024-07-05 12:46PM EDT | 2024-09-20 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 23 | 10,786 | 39.50% |
| CMG241220C00084000 | 2024-07-05 12:38PM EDT | 2024-12-20 | 0.90 | 0.40 | 1.00 | +0.17 | +23.29% | 6 | 5,740 | 35.99% |
| CMG250117C00084000 | 2024-07-02 11:43AM EDT | 2025-01-17 | 1.00 | 0.85 | 1.25 | 0.00 | - | 302 | 1,219 | 35.62% |
| CMG250321C00084000 | 2024-07-01 12:21PM EDT | 2025-03-21 | 1.28 | 0.45 | 1.80 | 0.00 | - | 20 | 651 | 34.94% |
| CMG250620C00084000 | 2024-07-05 2:01PM EDT | 2025-06-20 | 2.50 | 2.40 | 2.75 | -0.05 | -1.96% | 3 | 1,656 | 35.21% |
| CMG260116C00084000 | 2024-07-03 12:06PM EDT | 2026-01-16 | 4.50 | 3.00 | 7.00 | 0.00 | - | 7 | 998 | 43.10% |
| CMG261218C00084000 | 2024-06-28 1:10PM EDT | 2026-12-18 | 8.20 | 6.50 | 8.60 | 0.00 | - | 59 | 443 | 38.26% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P00084000 | 2024-06-28 10:10AM EDT | 2024-09-20 | 21.40 | 20.80 | 21.70 | 0.00 | - | 10 | 0 | 43.21% |
| CMG250321P00084000 | 2024-06-25 9:30AM EDT | 2025-03-21 | 19.81 | 19.90 | 22.10 | 0.00 | - | - | 50 | 27.72% |
© 2024 Yahoo. All rights reserved.