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
56,810.43 +1,154.71 (+2.07%) CMC Crypto 200
1,179.82 -28.88 (-2.39%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:44.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00044000 | 2024-06-27 9:32AM EDT | 2024-07-12 | 21.80 | 16.90 | 20.40 | 0.00 | - | - | 1 | 262.70% |
| CMG240719C00044000 | 2024-06-26 1:31PM EDT | 2024-07-19 | 21.60 | 17.80 | 20.70 | 0.00 | - | - | 103 | 130.37% |
| CMG240920C00044000 | 2024-06-13 3:22PM EDT | 2024-09-20 | 22.05 | 18.50 | 20.80 | 0.00 | - | - | 3,450 | 65.14% |
| CMG241220C00044000 | 2024-07-05 11:33AM EDT | 2024-12-20 | 19.90 | 18.80 | 22.10 | -0.14 | -0.70% | 4 | 76 | 54.18% |
| CMG250117C00044000 | 2024-07-01 1:42PM EDT | 2025-01-17 | 19.65 | 18.90 | 21.00 | +1.25 | +6.79% | 10 | 5,000 | 55.71% |
| CMG250620C00044000 | 2024-07-01 2:05PM EDT | 2025-06-20 | 20.50 | 20.00 | 23.10 | 0.00 | - | 20 | 500 | 55.64% |
| CMG260618C00044000 | 2024-06-27 10:10AM EDT | 2026-06-18 | 27.00 | 23.50 | 27.40 | 0.00 | - | - | 2 | 56.93% |
| CMG261218C00044000 | 2024-07-03 12:21PM EDT | 2026-12-18 | 25.85 | 25.50 | 28.80 | 0.00 | - | 1 | 4 | 55.88% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00044000 | 2024-06-21 3:58PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 400 | 150.78% |
| CMG240726P00044000 | 2024-07-01 1:51PM EDT | 2024-07-26 | 0.15 | 0.00 | 2.00 | 0.00 | - | 52 | 602 | 128.71% |
| CMG240802P00044000 | 2024-06-20 11:11AM EDT | 2024-08-02 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 0 | 111.48% |
| CMG240816P00044000 | 2024-06-28 3:20PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 251 | 62.99% |
| CMG240920P00044000 | 2024-06-26 10:42AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.55 | 0.00 | - | - | 1,701 | 56.93% |
| CMG241220P00044000 | 2024-07-05 12:32PM EDT | 2024-12-20 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 1 | 2,001 | 38.55% |
| CMG250117P00044000 | 2024-07-03 12:11PM EDT | 2025-01-17 | 0.64 | 0.50 | 0.65 | 0.00 | - | 3 | 9,553 | 37.28% |
| CMG250321P00044000 | 2024-07-01 1:07PM EDT | 2025-03-21 | 0.95 | 0.70 | 0.90 | 0.00 | - | 30 | 180 | 35.52% |
| CMG250620P00044000 | 2024-07-03 10:57AM EDT | 2025-06-20 | 1.10 | 1.10 | 1.35 | 0.00 | - | 1 | 4,300 | 34.68% |
| CMG260116P00044000 | 2024-07-02 10:18AM EDT | 2026-01-16 | 2.28 | 1.95 | 2.30 | 0.00 | - | 50 | 1,150 | 33.26% |
| CMG260618P00044000 | 2024-06-21 10:24AM EDT | 2026-06-18 | 2.10 | 2.15 | 2.85 | 0.00 | - | - | 100 | 32.18% |
| CMG261218P00044000 | 2024-06-28 12:58PM EDT | 2026-12-18 | 4.00 | 1.55 | 3.70 | 0.00 | - | 1 | 51 | 32.23% |
© 2024 Yahoo. All rights reserved.