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
57,045.86 +716.49 (+1.27%) CMC Crypto 200
1,185.74 -22.96 (-1.90%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00055000 | 2024-07-05 2:59PM EDT | 2024-07-12 | 7.90 | 6.60 | 9.40 | +0.80 | +11.27% | 25 | 30 | 71.68% |
| CMG240719C00055000 | 2024-07-05 12:38PM EDT | 2024-07-19 | 7.95 | 6.20 | 9.10 | +1.30 | +19.55% | 1 | 17,180 | 89.70% |
| CMG240726C00055000 | 2024-07-03 9:45AM EDT | 2024-07-26 | 6.74 | 8.20 | 8.50 | 0.00 | - | 1 | 4 | 53.61% |
| CMG240802C00055000 | 2024-07-05 2:27PM EDT | 2024-08-02 | 8.40 | 8.00 | 10.20 | +0.40 | +5.00% | 83 | 44 | 63.43% |
| CMG240816C00055000 | 2024-07-05 12:52PM EDT | 2024-08-16 | 8.70 | 6.90 | 8.90 | +0.67 | +8.34% | 9 | 267 | 48.36% |
| CMG240920C00055000 | 2024-07-05 3:20PM EDT | 2024-09-20 | 9.47 | 9.30 | 9.60 | +0.96 | +11.28% | 24 | 8,585 | 44.19% |
| CMG250117C00055000 | 2024-07-05 3:34PM EDT | 2025-01-17 | 11.70 | 10.00 | 12.60 | +0.20 | +1.74% | 1 | 11,811 | 47.62% |
| CMG250321C00055000 | 2024-06-27 12:02PM EDT | 2025-03-21 | 12.09 | 12.20 | 13.50 | 0.00 | - | - | 56 | 46.36% |
| CMG250620C00055000 | 2024-07-03 9:42AM EDT | 2025-06-20 | 12.80 | 12.20 | 14.60 | 0.00 | - | 1 | 920 | 45.03% |
| CMG260116C00055000 | 2024-07-03 11:39AM EDT | 2026-01-16 | 16.30 | 16.40 | 17.00 | 0.00 | - | 101 | 379 | 44.43% |
| CMG261218C00055000 | 2024-07-02 12:59PM EDT | 2026-12-18 | 19.22 | 19.00 | 21.10 | 0.00 | - | 8 | 13 | 47.14% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00055000 | 2024-07-02 10:24AM EDT | 2024-07-12 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 1,886 | 51.17% |
| CMG240719P00055000 | 2024-07-05 3:58PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 7 | 19,915 | 44.73% |
| CMG240726P00055000 | 2024-07-05 3:07PM EDT | 2024-07-26 | 0.38 | 0.20 | 0.45 | -0.12 | -24.00% | 10 | 1,011 | 48.88% |
| CMG240802P00055000 | 2024-07-05 3:14PM EDT | 2024-08-02 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 17 | 304 | 43.75% |
| CMG240809P00055000 | 2024-07-05 1:43PM EDT | 2024-08-09 | 0.53 | 0.45 | 0.55 | -0.12 | -18.46% | 1 | 28 | 40.38% |
| CMG240816P00055000 | 2024-07-05 3:58PM EDT | 2024-08-16 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 262 | 2,519 | 38.97% |
| CMG240920P00055000 | 2024-07-05 3:57PM EDT | 2024-09-20 | 1.00 | 0.95 | 1.05 | -0.13 | -11.50% | 92 | 10,208 | 34.42% |
| CMG250117P00055000 | 2024-07-05 1:13PM EDT | 2025-01-17 | 2.25 | 2.05 | 3.10 | -0.15 | -6.25% | 12 | 11,035 | 36.32% |
| CMG250321P00055000 | 2024-07-05 11:54AM EDT | 2025-03-21 | 2.95 | 2.35 | 3.00 | -0.06 | -1.99% | 4 | 1,114 | 31.02% |
| CMG250620P00055000 | 2024-07-05 3:25PM EDT | 2025-06-20 | 3.50 | 3.30 | 3.70 | -0.40 | -10.26% | 10 | 1,270 | 30.13% |
| CMG260116P00055000 | 2024-07-03 12:01PM EDT | 2026-01-16 | 5.00 | 4.70 | 5.50 | 0.00 | - | 9 | 5,134 | 30.63% |
| CMG261218P00055000 | 2024-07-02 10:42AM EDT | 2026-12-18 | 6.80 | 6.10 | 7.60 | +0.81 | +13.52% | 5 | 21 | 30.36% |
© 2024 Yahoo. All rights reserved.