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
56,836.36 +1,050.36 (+1.88%) CMC Crypto 200
1,180.64 -28.06 (-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:88.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00088000 | 2024-06-28 10:37AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.05 | 0.00 | - | 25 | 376 | 100.00% |
| CMG240719C00088000 | 2024-07-05 1:46PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 154 | 16,998 | 71.09% |
| CMG240726C00088000 | 2024-07-02 11:09AM EDT | 2024-07-26 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 707 | 94.48% |
| CMG240802C00088000 | 2024-07-05 1:13PM EDT | 2024-08-02 | 0.15 | 0.00 | 0.35 | +0.05 | +50.00% | 10 | 836 | 66.31% |
| CMG240816C00088000 | 2024-06-27 10:37AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.90 | 0.00 | - | - | 1,001 | 66.02% |
| CMG240920C00088000 | 2024-07-05 2:53PM EDT | 2024-09-20 | 0.18 | 0.10 | 0.45 | -0.02 | -10.00% | 12 | 17,551 | 48.19% |
| CMG241220C00088000 | 2024-07-01 3:13PM EDT | 2024-12-20 | 0.53 | 0.55 | 0.70 | 0.00 | - | 153 | 677 | 36.18% |
| CMG250117C00088000 | 2024-07-03 12:05PM EDT | 2025-01-17 | 0.70 | 0.65 | 0.85 | 0.00 | - | 252 | 5,639 | 35.23% |
| CMG250321C00088000 | 2024-07-05 3:10PM EDT | 2025-03-21 | 1.20 | 1.00 | 1.35 | +0.05 | +4.35% | 1 | 4,175 | 34.92% |
| CMG250620C00088000 | 2024-07-05 3:48PM EDT | 2025-06-20 | 2.00 | 1.85 | 2.15 | -0.45 | -18.37% | 1 | 4,458 | 34.96% |
| CMG260116C00088000 | 2024-07-05 10:10AM EDT | 2026-01-16 | 3.60 | 3.80 | 4.30 | 0.00 | - | 1 | 679 | 36.28% |
| CMG260618C00088000 | 2024-07-05 12:12PM EDT | 2026-06-18 | 5.50 | 5.10 | 5.80 | +0.60 | +12.24% | 1 | 19 | 36.92% |
| CMG261218C00088000 | 2024-07-02 10:18AM EDT | 2026-12-18 | 6.71 | 7.00 | 7.60 | 0.00 | - | 1 | 102 | 37.79% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260116P00088000 | 2024-06-27 11:43AM EDT | 2026-01-16 | 25.40 | 23.30 | 27.00 | 0.00 | - | - | 1 | 25.84% |
© 2024 Yahoo. All rights reserved.