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
56,794.66 +1,159.62 (+2.08%) CMC Crypto 200
1,178.92 -29.78 (-2.46%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00036000 | 2024-06-27 1:07PM EDT | 2024-07-19 | 26.20 | 25.80 | 28.00 | 0.00 | - | - | 2 | 148.83% |
| CMG250117C00036000 | 2024-06-27 3:33PM EDT | 2025-01-17 | 27.74 | 27.70 | 29.90 | 0.00 | - | - | 1,700 | 74.61% |
| CMG250321C00036000 | 2024-06-27 11:54AM EDT | 2025-03-21 | 28.17 | 27.10 | 30.70 | 0.00 | - | - | 100 | 65.97% |
| CMG250620C00036000 | 2024-06-11 3:18PM EDT | 2025-06-20 | 28.88 | 27.30 | 31.10 | 0.00 | - | - | 600 | 59.45% |
| CMG261218C00036000 | 2024-06-28 3:29PM EDT | 2026-12-18 | 32.50 | 30.40 | 34.90 | 0.00 | - | 3 | 4 | 54.07% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P00036000 | 2024-06-27 11:29AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 70 | 73.05% |
| CMG240920P00036000 | 2024-07-05 3:01PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 10 | 1,151 | 53.91% |
| CMG241220P00036000 | 2024-06-28 1:08PM EDT | 2024-12-20 | 0.16 | 0.05 | 0.40 | 0.00 | - | 2 | 152 | 51.76% |
| CMG250117P00036000 | 2024-06-24 9:39AM EDT | 2025-01-17 | 0.14 | 0.10 | 0.40 | 0.00 | - | - | 20,650 | 47.95% |
| CMG250321P00036000 | 2024-06-20 11:48AM EDT | 2025-03-21 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 48.24% |
| CMG250620P00036000 | 2024-07-01 12:55PM EDT | 2025-06-20 | 0.55 | 0.00 | 2.65 | 0.00 | - | 2,977 | 3,999 | 61.23% |
| CMG260116P00036000 | 2024-06-12 10:14AM EDT | 2026-01-16 | 0.70 | 0.85 | 1.20 | 0.00 | - | - | 500 | 37.28% |
| CMG260618P00036000 | 2024-06-27 12:08PM EDT | 2026-06-18 | 1.15 | 1.05 | 1.85 | 0.00 | - | - | 2 | 37.79% |
| CMG261218P00036000 | 2024-06-06 2:14PM EDT | 2026-12-18 | 1.22 | 0.00 | 4.40 | 0.00 | - | - | 50 | 47.11% |
© 2024 Yahoo. All rights reserved.