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
56,822.71 +1,070.54 (+1.92%) CMC Crypto 200
1,181.00 -27.69 (-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:96.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920C00096000 | 2024-07-05 2:13PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 327 | 34,807 | 46.78% |
| CMG241220C00096000 | 2024-07-05 3:05PM EDT | 2024-12-20 | 0.34 | 0.25 | 0.40 | -0.01 | -2.86% | 95 | 10,574 | 37.79% |
| CMG250117C00096000 | 2024-07-05 3:52PM EDT | 2025-01-17 | 0.45 | 0.35 | 0.50 | +0.05 | +12.50% | 689 | 9,697 | 36.62% |
| CMG250321C00096000 | 2024-07-05 1:09PM EDT | 2025-03-21 | 0.71 | 0.65 | 0.80 | +0.06 | +9.23% | 15 | 6,609 | 35.45% |
| CMG250620C00096000 | 2024-07-05 3:40PM EDT | 2025-06-20 | 1.30 | 1.20 | 1.35 | +0.20 | +18.18% | 103 | 6,297 | 34.94% |
| CMG260116C00096000 | 2024-07-05 3:56PM EDT | 2026-01-16 | 2.72 | 2.65 | 2.95 | +0.02 | +0.74% | 39 | 4,661 | 35.36% |
| CMG260618C00096000 | 2024-07-05 11:55AM EDT | 2026-06-18 | 4.20 | 3.80 | 4.10 | +0.40 | +10.53% | 5 | 298 | 35.47% |
| CMG261218C00096000 | 2024-07-05 2:19PM EDT | 2026-12-18 | 5.45 | 5.30 | 5.50 | +0.15 | +2.83% | 89 | 900 | 35.78% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117P00096000 | 2024-06-27 9:49AM EDT | 2025-01-17 | 31.63 | 31.60 | 35.10 | 0.00 | - | - | 0 | 51.25% |
| CMG250321P00096000 | 2024-06-27 9:45AM EDT | 2025-03-21 | 30.86 | 31.50 | 35.00 | 0.00 | - | - | 0 | 43.85% |
| CMG261218P00096000 | 2024-06-28 10:24AM EDT | 2026-12-18 | 34.00 | 31.60 | 35.20 | 0.00 | - | 1 | 1 | 24.43% |
© 2024 Yahoo. All rights reserved.