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
56,810.45 +1,158.95 (+2.08%) CMC Crypto 200
1,179.66 -29.03 (-2.40%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726C00040000 | 2024-06-26 3:43PM EDT | 2024-07-26 | 26.04 | 21.80 | 23.60 | 0.00 | - | - | 55 | 147.66% |
| CMG240802C00040000 | 2024-06-27 1:42PM EDT | 2024-08-02 | 22.30 | 21.40 | 23.70 | 0.00 | - | - | 2 | 131.93% |
| CMG240809C00040000 | 2024-07-03 9:31AM EDT | 2024-08-09 | 21.66 | 22.30 | 25.20 | +0.06 | +0.28% | 1 | 2 | 119.73% |
| CMG240816C00040000 | 2024-07-03 10:25AM EDT | 2024-08-16 | 22.45 | 22.50 | 24.30 | 0.00 | - | 4 | 120 | 97.31% |
| CMG240920C00040000 | 2024-07-05 12:55PM EDT | 2024-09-20 | 23.30 | 23.20 | 23.70 | +1.86 | +8.68% | 4 | 346 | 73.24% |
| CMG241220C00040000 | 2024-07-02 10:52AM EDT | 2024-12-20 | 22.60 | 23.20 | 26.20 | 0.00 | - | 1 | 3 | 67.60% |
| CMG250117C00040000 | 2024-07-05 2:33PM EDT | 2025-01-17 | 23.00 | 23.40 | 24.70 | +0.30 | +1.32% | 2 | 8,406 | 54.69% |
| CMG250620C00040000 | 2024-07-02 11:54AM EDT | 2025-06-20 | 24.00 | 25.00 | 26.00 | 0.00 | - | 2 | 952 | 53.25% |
| CMG260116C00040000 | 2024-07-01 12:15PM EDT | 2026-01-16 | 25.50 | 26.80 | 29.60 | 0.00 | - | 1 | 150 | 57.14% |
| CMG260618C00040000 | 2024-06-28 9:32AM EDT | 2026-06-18 | 28.00 | 28.10 | 29.20 | 0.00 | - | 50 | 0 | 52.72% |
| CMG261218C00040000 | 2024-07-02 2:49PM EDT | 2026-12-18 | 27.60 | 27.90 | 31.70 | 0.00 | - | 2 | 111 | 51.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00040000 | 2024-07-01 12:08PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,188 | 135.16% |
| CMG240719P00040000 | 2024-07-05 10:58AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 53 | 17,198 | 95.31% |
| CMG240726P00040000 | 2024-07-05 3:24PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 132 | 157 | 85.16% |
| CMG240802P00040000 | 2024-07-03 10:13AM EDT | 2024-08-02 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 1 | 4 | 84.96% |
| CMG240816P00040000 | 2024-07-05 12:58PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 27 | 339 | 64.06% |
| CMG240920P00040000 | 2024-07-01 9:50AM EDT | 2024-09-20 | 0.13 | 0.05 | 0.40 | 0.00 | - | 10 | 1,950 | 56.93% |
| CMG241220P00040000 | 2024-07-05 1:58PM EDT | 2024-12-20 | 0.31 | 0.10 | 0.45 | -0.04 | -11.43% | 30 | 486 | 44.53% |
| CMG250117P00040000 | 2024-07-05 2:02PM EDT | 2025-01-17 | 0.37 | 0.35 | 0.40 | -0.07 | -15.91% | 7 | 15,383 | 40.16% |
| CMG250321P00040000 | 2024-07-02 3:27PM EDT | 2025-03-21 | 0.55 | 0.40 | 0.60 | 0.00 | - | 17 | 800 | 38.43% |
| CMG250620P00040000 | 2024-07-02 12:10PM EDT | 2025-06-20 | 1.50 | 0.70 | 0.90 | 0.00 | - | 10 | 5,801 | 36.77% |
| CMG260116P00040000 | 2024-07-02 10:55AM EDT | 2026-01-16 | 1.50 | 1.30 | 1.65 | 0.00 | - | 5 | 1,360 | 34.97% |
| CMG260618P00040000 | 2024-06-27 11:00AM EDT | 2026-06-18 | 1.87 | 1.65 | 2.35 | 0.00 | - | - | 300 | 35.14% |
| CMG261218P00040000 | 2024-07-03 11:23AM EDT | 2026-12-18 | 2.40 | 2.05 | 2.70 | 0.00 | - | 28 | 809 | 33.07% |
© 2024 Yahoo. All rights reserved.