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
56,794.66 +1,159.62 (+2.08%) CMC Crypto 200
1,178.92 -29.78 (-2.46%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00060000 | 2024-07-05 3:45PM EDT | 2024-07-12 | 3.10 | 2.85 | 3.10 | +0.80 | +34.78% | 79 | 294 | 37.79% |
| CMG240719C00060000 | 2024-07-05 3:56PM EDT | 2024-07-19 | 3.30 | 3.00 | 3.30 | +0.69 | +26.44% | 97 | 8,345 | 32.37% |
| CMG240726C00060000 | 2024-07-05 2:32PM EDT | 2024-07-26 | 4.20 | 4.20 | 4.50 | +0.40 | +10.53% | 93 | 224 | 49.78% |
| CMG240802C00060000 | 2024-07-05 3:57PM EDT | 2024-08-02 | 4.60 | 4.40 | 4.70 | +0.70 | +17.95% | 23 | 616 | 46.27% |
| CMG240809C00060000 | 2024-07-05 11:30AM EDT | 2024-08-09 | 4.30 | 4.60 | 4.90 | +0.30 | +7.50% | 10 | 37 | 44.19% |
| CMG240816C00060000 | 2024-07-05 3:56PM EDT | 2024-08-16 | 4.96 | 4.80 | 5.00 | +0.63 | +14.55% | 502 | 5,927 | 41.60% |
| CMG240920C00060000 | 2024-07-05 3:53PM EDT | 2024-09-20 | 5.80 | 5.60 | 5.80 | +0.60 | +11.54% | 129 | 3,215 | 38.16% |
| CMG241220C00060000 | 2024-07-05 1:07PM EDT | 2024-12-20 | 7.90 | 7.60 | 8.00 | +0.50 | +6.76% | 20 | 924 | 39.44% |
| CMG250117C00060000 | 2024-07-05 3:11PM EDT | 2025-01-17 | 8.22 | 7.30 | 8.50 | +0.42 | +5.38% | 42 | 16,553 | 39.37% |
| CMG250321C00060000 | 2024-07-03 12:29PM EDT | 2025-03-21 | 9.70 | 9.20 | 9.70 | +0.90 | +10.23% | 6 | 135 | 40.20% |
| CMG250620C00060000 | 2024-07-05 12:20PM EDT | 2025-06-20 | 11.00 | 10.60 | 11.20 | +0.57 | +5.47% | 6 | 2,002 | 40.99% |
| CMG260116C00060000 | 2024-07-05 3:19PM EDT | 2026-01-16 | 13.90 | 13.10 | 14.30 | +1.30 | +10.32% | 5 | 2,032 | 42.96% |
| CMG260618C00060000 | 2024-07-05 11:33AM EDT | 2026-06-18 | 15.21 | 13.90 | 16.90 | +0.46 | +3.12% | 2 | 5 | 46.03% |
| CMG261218C00060000 | 2024-07-05 10:41AM EDT | 2026-12-18 | 17.00 | 17.40 | 17.80 | 0.00 | - | 9 | 139 | 43.54% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00060000 | 2024-07-05 3:57PM EDT | 2024-07-12 | 0.13 | 0.10 | 0.15 | -0.21 | -61.76% | 670 | 1,145 | 28.22% |
| CMG240719P00060000 | 2024-07-05 3:59PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.35 | -0.31 | -49.21% | 514 | 14,608 | 26.76% |
| CMG240726P00060000 | 2024-07-05 3:57PM EDT | 2024-07-26 | 1.30 | 1.25 | 1.35 | -0.40 | -23.53% | 205 | 1,793 | 42.38% |
| CMG240802P00060000 | 2024-07-05 3:59PM EDT | 2024-08-02 | 1.47 | 1.45 | 1.65 | -0.34 | -18.78% | 12 | 484 | 41.53% |
| CMG240809P00060000 | 2024-07-05 3:34PM EDT | 2024-08-09 | 1.58 | 0.55 | 1.70 | -0.37 | -18.97% | 8 | 22 | 37.84% |
| CMG240816P00060000 | 2024-07-05 3:04PM EDT | 2024-08-16 | 1.75 | 1.65 | 1.75 | -0.27 | -13.37% | 142 | 9,314 | 35.21% |
| CMG240920P00060000 | 2024-07-05 3:23PM EDT | 2024-09-20 | 2.27 | 2.15 | 2.40 | -0.23 | -9.20% | 139 | 5,586 | 32.13% |
| CMG241220P00060000 | 2024-07-05 12:06PM EDT | 2024-12-20 | 3.70 | 3.40 | 3.70 | -0.10 | -2.63% | 150 | 3,230 | 29.88% |
| CMG250117P00060000 | 2024-07-05 3:11PM EDT | 2025-01-17 | 3.80 | 3.60 | 3.90 | -0.33 | -7.99% | 11 | 15,639 | 28.82% |
| CMG250321P00060000 | 2024-07-03 11:54AM EDT | 2025-03-21 | 4.75 | 3.40 | 4.70 | 0.00 | - | 34 | 841 | 29.05% |
| CMG250620P00060000 | 2024-07-02 1:49PM EDT | 2025-06-20 | 5.88 | 5.10 | 5.50 | 0.00 | - | 9 | 2,913 | 28.41% |
| CMG260116P00060000 | 2024-07-03 11:21AM EDT | 2026-01-16 | 6.77 | 6.50 | 7.80 | 0.00 | - | 1 | 5,894 | 30.23% |
| CMG260618P00060000 | 2024-07-01 2:14PM EDT | 2026-06-18 | 8.10 | 7.50 | 7.90 | 0.00 | - | 71 | 160 | 27.09% |
| CMG261218P00060000 | 2024-07-05 12:35PM EDT | 2026-12-18 | 8.90 | 8.20 | 8.80 | -0.09 | -1.00% | 8 | 2,800 | 26.58% |
© 2024 Yahoo. All rights reserved.