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
57,050.15 +1,025.48 (+1.83%) CMC Crypto 200
1,185.52 -23.17 (-1.92%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00045000 | 2024-06-27 10:47AM EDT | 2024-07-12 | 18.20 | 16.20 | 18.80 | 0.00 | - | - | 2 | 215.43% |
| CMG240726C00045000 | 2024-07-05 12:20PM EDT | 2024-07-26 | 18.00 | 17.60 | 18.60 | -2.30 | -11.33% | 5 | 5 | 92.77% |
| CMG250117C00045000 | 2024-06-26 9:55AM EDT | 2025-01-17 | 22.30 | 17.80 | 20.10 | 0.00 | - | - | 2,401 | 54.21% |
| CMG250321C00045000 | 2024-06-27 1:42PM EDT | 2025-03-21 | 20.00 | 19.20 | 21.50 | 0.00 | - | - | 3 | 57.84% |
| CMG250620C00045000 | 2024-07-02 1:23PM EDT | 2025-06-20 | 20.00 | 20.90 | 22.20 | 0.00 | - | 1 | 300 | 50.06% |
| CMG260116C00045000 | 2024-07-02 11:12AM EDT | 2026-01-16 | 22.10 | 22.50 | 24.10 | 0.00 | - | 1 | 607 | 51.63% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726P00045000 | 2024-07-03 10:37AM EDT | 2024-07-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,202 | 65.23% |
| CMG240802P00045000 | 2024-06-25 12:25PM EDT | 2024-08-02 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 700 | 108.55% |
| CMG240816P00045000 | 2024-07-03 9:32AM EDT | 2024-08-16 | 0.18 | 0.10 | 0.20 | 0.00 | - | 2 | 1,009 | 55.18% |
| CMG240920P00045000 | 2024-07-02 11:28AM EDT | 2024-09-20 | 0.23 | 0.05 | 0.30 | 0.00 | - | 500 | 751 | 46.83% |
| CMG250117P00045000 | 2024-07-02 1:48PM EDT | 2025-01-17 | 0.75 | 0.60 | 0.70 | 0.00 | - | 2 | 5,566 | 36.16% |
| CMG250321P00045000 | 2024-07-03 9:58AM EDT | 2025-03-21 | 1.00 | 0.80 | 1.25 | 0.00 | - | 5 | 100 | 37.48% |
| CMG250620P00045000 | 2024-07-05 3:05PM EDT | 2025-06-20 | 1.45 | 1.25 | 1.50 | +0.10 | +7.41% | 1 | 5,300 | 34.29% |
| CMG260116P00045000 | 2024-06-27 3:33PM EDT | 2026-01-16 | 2.55 | 1.80 | 2.90 | 0.00 | - | - | 2,751 | 35.03% |
© 2024 Yahoo. All rights reserved.