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
56,813.26 +1,142.07 (+2.05%) CMC Crypto 200
1,187.06 -21.64 (-1.79%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:58.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00058000 | 2024-07-05 10:34AM EDT | 2024-07-12 | 3.86 | 3.30 | 5.40 | -0.84 | -17.87% | 40 | 69 | 68.41% |
| CMG240719C00058000 | 2024-07-01 2:52PM EDT | 2024-07-19 | 4.00 | 4.30 | 6.70 | 0.00 | - | 51 | 1,093 | 51.32% |
| CMG240726C00058000 | 2024-07-05 12:46PM EDT | 2024-07-26 | 5.70 | 4.70 | 6.50 | -0.20 | -3.39% | 1 | 42 | 63.14% |
| CMG240802C00058000 | 2024-07-02 2:56PM EDT | 2024-08-02 | 4.80 | 4.50 | 6.20 | 0.00 | - | 3 | 106 | 49.44% |
| CMG240809C00058000 | 2024-07-05 10:09AM EDT | 2024-08-09 | 6.15 | 5.70 | 8.30 | -0.30 | -4.65% | 25 | 81 | 56.47% |
| CMG240816C00058000 | 2024-07-05 1:49PM EDT | 2024-08-16 | 6.09 | 6.20 | 6.40 | -0.11 | -1.77% | 436 | 337 | 43.24% |
| CMG240920C00058000 | 2024-07-05 3:17PM EDT | 2024-09-20 | 7.20 | 6.90 | 7.30 | +0.90 | +14.29% | 33 | 2,070 | 41.07% |
| CMG241220C00058000 | 2024-07-02 3:33PM EDT | 2024-12-20 | 7.90 | 8.20 | 9.30 | 0.00 | - | 1 | 846 | 40.88% |
| CMG250117C00058000 | 2024-07-05 12:37PM EDT | 2025-01-17 | 9.45 | 8.90 | 9.70 | +0.30 | +3.28% | 11 | 12,766 | 40.22% |
| CMG250321C00058000 | 2024-07-05 2:34PM EDT | 2025-03-21 | 10.55 | 10.40 | 10.90 | +0.32 | +3.13% | 20 | 56 | 41.17% |
| CMG250620C00058000 | 2024-07-03 9:31AM EDT | 2025-06-20 | 12.70 | 11.60 | 12.40 | 0.00 | - | 1 | 3,589 | 42.04% |
| CMG260116C00058000 | 2024-07-02 10:51AM EDT | 2026-01-16 | 13.00 | 13.20 | 16.90 | 0.00 | - | 50 | 1,349 | 49.02% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00058000 | 2024-07-05 2:23PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 118 | 355 | 38.48% |
| CMG240719P00058000 | 2024-07-05 2:55PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 117 | 4,978 | 30.08% |
| CMG240726P00058000 | 2024-07-05 3:09PM EDT | 2024-07-26 | 0.80 | 0.75 | 0.85 | -0.30 | -27.27% | 40 | 1,452 | 44.24% |
| CMG240802P00058000 | 2024-07-05 3:56PM EDT | 2024-08-02 | 0.90 | 0.90 | 1.00 | -0.30 | -25.00% | 51 | 204 | 41.21% |
| CMG240809P00058000 | 2024-07-05 1:23PM EDT | 2024-08-09 | 1.05 | 0.80 | 1.10 | -0.11 | -9.48% | 11 | 59 | 38.55% |
| CMG240816P00058000 | 2024-07-05 3:54PM EDT | 2024-08-16 | 1.13 | 1.10 | 1.15 | -0.30 | -20.98% | 71 | 3,032 | 35.94% |
| CMG240920P00058000 | 2024-07-05 10:57AM EDT | 2024-09-20 | 1.88 | 1.55 | 1.70 | +0.16 | +9.30% | 13 | 4,619 | 32.47% |
| CMG241220P00058000 | 2024-07-03 12:11PM EDT | 2024-12-20 | 3.10 | 2.60 | 3.20 | 0.00 | - | 6 | 762 | 32.13% |
| CMG250117P00058000 | 2024-07-05 1:47PM EDT | 2025-01-17 | 3.11 | 2.70 | 3.20 | -0.29 | -8.53% | 1 | 10,031 | 29.75% |
| CMG250321P00058000 | 2024-07-05 9:59AM EDT | 2025-03-21 | 4.10 | 3.60 | 3.90 | +0.20 | +5.13% | 83 | 3,964 | 29.56% |
| CMG250620P00058000 | 2024-07-05 10:21AM EDT | 2025-06-20 | 4.90 | 4.30 | 4.70 | +0.15 | +3.16% | 1 | 12,339 | 29.01% |
| CMG260116P00058000 | 2024-07-01 11:29AM EDT | 2026-01-16 | 6.55 | 5.70 | 6.20 | 0.00 | - | 1 | 1,551 | 28.20% |
| CMG260618P00058000 | 2024-06-27 1:42PM EDT | 2026-06-18 | 5.58 | 6.10 | 8.50 | 0.00 | - | - | 1 | 32.11% |
| CMG261218P00058000 | 2024-06-28 10:36AM EDT | 2026-12-18 | 7.75 | 7.40 | 8.90 | 0.00 | - | 600 | 635 | 29.76% |
© 2024 Yahoo. All rights reserved.