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
56,752.84 +1,509.36 (+2.73%) CMC Crypto 200
1,179.22 -29.47 (-2.44%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:54.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00054000 | 2024-06-28 1:07PM EDT | 2024-07-12 | 8.11 | 7.60 | 10.10 | 0.00 | - | 50 | 1 | 64.45% |
| CMG240719C00054000 | 2024-07-01 9:31AM EDT | 2024-07-19 | 8.80 | 7.50 | 10.20 | 0.00 | - | 2 | 202 | 100.05% |
| CMG240802C00054000 | 2024-07-03 10:39AM EDT | 2024-08-02 | 9.00 | 7.50 | 10.80 | 0.00 | - | 1 | 2 | 82.79% |
| CMG240816C00054000 | 2024-07-02 3:55PM EDT | 2024-08-16 | 8.26 | 9.50 | 10.70 | 0.00 | - | 9 | 53 | 56.03% |
| CMG240920C00054000 | 2024-07-05 3:58PM EDT | 2024-09-20 | 10.20 | 9.30 | 10.40 | +1.30 | +14.61% | 54 | 2,481 | 45.14% |
| CMG241220C00054000 | 2024-07-05 1:41PM EDT | 2024-12-20 | 11.80 | 10.90 | 13.20 | -1.14 | -8.81% | 2 | - | 51.50% |
| CMG250117C00054000 | 2024-07-03 11:05AM EDT | 2025-01-17 | 12.30 | 10.80 | 12.60 | 0.00 | - | 1 | 6,267 | 43.73% |
| CMG250321C00054000 | 2024-06-12 2:10PM EDT | 2025-03-21 | 13.57 | 13.10 | 15.40 | 0.00 | - | - | 50 | 53.80% |
| CMG250620C00054000 | 2024-06-27 1:08PM EDT | 2025-06-20 | 14.50 | 12.50 | 15.20 | 0.00 | - | - | 1,501 | 45.33% |
| CMG260116C00054000 | 2024-07-01 10:09AM EDT | 2026-01-16 | 15.98 | 15.70 | 19.60 | 0.00 | - | 5 | 505 | 52.34% |
| CMG260618C00054000 | 2024-06-10 1:00PM EDT | 2026-06-18 | 18.48 | 17.30 | 20.50 | 0.00 | - | - | 250 | 49.40% |
| CMG261218C00054000 | 2024-06-27 2:58PM EDT | 2026-12-18 | 20.50 | 19.60 | 21.10 | 0.00 | - | - | 1 | 45.86% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00054000 | 2024-07-03 11:22AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,253 | 64.45% |
| CMG240719P00054000 | 2024-07-02 10:34AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.65 | 0.00 | - | 500 | 4,051 | 61.23% |
| CMG240726P00054000 | 2024-07-05 12:48PM EDT | 2024-07-26 | 0.32 | 0.25 | 0.35 | -0.16 | -33.33% | 93 | 382 | 49.95% |
| CMG240802P00054000 | 2024-07-03 11:22AM EDT | 2024-08-02 | 0.39 | 0.30 | 0.40 | 0.00 | - | 1 | 84 | 44.92% |
| CMG240809P00054000 | 2024-07-05 2:01PM EDT | 2024-08-09 | 0.42 | 0.30 | 0.45 | -0.33 | -44.00% | 6 | 11 | 41.60% |
| CMG240816P00054000 | 2024-07-05 2:02PM EDT | 2024-08-16 | 0.47 | 0.40 | 0.50 | -0.09 | -16.07% | 25 | 2,313 | 39.21% |
| CMG240920P00054000 | 2024-07-03 12:04PM EDT | 2024-09-20 | 0.95 | 0.75 | 0.85 | 0.00 | - | 59 | 11,262 | 34.55% |
| CMG241220P00054000 | 2024-07-05 3:36PM EDT | 2024-12-20 | 1.80 | 1.30 | 1.85 | -0.25 | -12.20% | 6 | 1,676 | 32.20% |
| CMG250117P00054000 | 2024-07-05 3:28PM EDT | 2025-01-17 | 1.90 | 1.80 | 2.05 | -0.38 | -16.67% | 2 | 9,865 | 31.30% |
| CMG250321P00054000 | 2024-07-03 12:18PM EDT | 2025-03-21 | 2.72 | 1.20 | 2.60 | 0.00 | - | 7 | 186 | 30.65% |
| CMG250620P00054000 | 2024-07-05 12:58PM EDT | 2025-06-20 | 3.20 | 3.00 | 3.40 | -0.10 | -3.03% | 100 | 6,765 | 30.49% |
| CMG260116P00054000 | 2024-07-02 10:28AM EDT | 2026-01-16 | 5.00 | 4.30 | 4.70 | 0.00 | - | 2 | 1,503 | 29.19% |
| CMG260618P00054000 | 2024-06-27 1:42PM EDT | 2026-06-18 | 4.40 | 5.10 | 5.60 | 0.00 | - | - | 51 | 28.93% |
| CMG261218P00054000 | 2024-07-01 3:47PM EDT | 2026-12-18 | 6.43 | 6.00 | 7.60 | 0.00 | - | 2 | 100 | 31.78% |
© 2024 Yahoo. All rights reserved.