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
57,011.76 +1,301.02 (+2.34%) CMC Crypto 200
1,187.34 -21.36 (-1.77%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:66.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00066000 | 2024-07-05 3:45PM EDT | 2024-07-12 | 0.10 | 0.10 | 0.15 | 0.00 | - | 169 | 2,175 | 30.27% |
| CMG240719C00066000 | 2024-07-05 3:57PM EDT | 2024-07-19 | 0.35 | 0.30 | 0.35 | +0.10 | +40.00% | 706 | 13,868 | 28.27% |
| CMG240726C00066000 | 2024-07-05 3:44PM EDT | 2024-07-26 | 1.41 | 1.30 | 1.45 | +0.24 | +20.51% | 593 | 1,252 | 45.12% |
| CMG240802C00066000 | 2024-07-05 3:52PM EDT | 2024-08-02 | 1.61 | 1.50 | 1.70 | +0.31 | +23.85% | 60 | 738 | 42.97% |
| CMG240809C00066000 | 2024-07-05 1:00PM EDT | 2024-08-09 | 1.75 | 1.05 | 1.90 | +0.35 | +25.00% | 7 | 39 | 41.16% |
| CMG240816C00066000 | 2024-07-05 3:55PM EDT | 2024-08-16 | 1.96 | 1.85 | 1.95 | +0.31 | +18.79% | 122 | 3,419 | 38.21% |
| CMG240920C00066000 | 2024-07-05 3:19PM EDT | 2024-09-20 | 2.70 | 2.60 | 2.75 | +0.45 | +20.00% | 138 | 2,927 | 35.44% |
| CMG241220C00066000 | 2024-07-05 3:16PM EDT | 2024-12-20 | 4.67 | 4.60 | 4.90 | +0.47 | +11.19% | 116 | 2,795 | 36.79% |
| CMG250117C00066000 | 2024-07-05 1:31PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.40 | +0.50 | +10.87% | 31 | 7,156 | 36.79% |
| CMG250321C00066000 | 2024-07-05 3:59PM EDT | 2025-03-21 | 6.50 | 6.20 | 6.60 | +0.40 | +6.56% | 77 | 2,673 | 37.70% |
| CMG250620C00066000 | 2024-07-05 3:50PM EDT | 2025-06-20 | 7.90 | 7.60 | 8.10 | +0.70 | +9.72% | 17 | 18,794 | 38.55% |
| CMG260116C00066000 | 2024-07-02 3:55PM EDT | 2026-01-16 | 9.90 | 10.20 | 11.10 | 0.00 | - | 53 | 2,736 | 40.20% |
| CMG260618C00066000 | 2024-07-05 11:29AM EDT | 2026-06-18 | 12.30 | 12.20 | 13.00 | -2.60 | -17.45% | 15 | 152 | 41.14% |
| CMG261218C00066000 | 2024-06-28 3:47PM EDT | 2026-12-18 | 14.66 | 13.30 | 15.00 | 0.00 | - | 3 | 957 | 41.93% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00066000 | 2024-07-05 3:46PM EDT | 2024-07-12 | 3.19 | 2.10 | 4.70 | -1.31 | -29.11% | 103 | 374 | 78.17% |
| CMG240719P00066000 | 2024-07-05 12:58PM EDT | 2024-07-19 | 3.57 | 3.20 | 3.70 | -0.68 | -16.00% | 203 | 2,562 | 31.15% |
| CMG240726P00066000 | 2024-07-05 11:20AM EDT | 2024-07-26 | 4.90 | 4.30 | 4.80 | -1.20 | -19.67% | 3 | 106 | 46.92% |
| CMG240802P00066000 | 2024-06-28 9:33AM EDT | 2024-08-02 | 4.94 | 4.40 | 4.80 | 0.00 | - | 50 | 130 | 40.65% |
| CMG240809P00066000 | 2024-06-28 9:41AM EDT | 2024-08-09 | 4.82 | 4.50 | 4.80 | 0.00 | - | 8 | 10 | 36.35% |
| CMG240816P00066000 | 2024-07-03 12:58PM EDT | 2024-08-16 | 5.41 | 4.60 | 4.90 | 0.00 | - | 1 | 2,865 | 34.45% |
| CMG240920P00066000 | 2024-07-05 12:29PM EDT | 2024-09-20 | 5.30 | 5.10 | 5.30 | -0.98 | -15.61% | 201 | 1,289 | 29.14% |
| CMG241220P00066000 | 2024-07-03 10:36AM EDT | 2024-12-20 | 6.82 | 6.30 | 6.60 | 0.00 | - | 30 | 806 | 27.61% |
| CMG250117P00066000 | 2024-07-03 12:58PM EDT | 2025-01-17 | 7.12 | 6.50 | 6.80 | 0.00 | - | 31 | 1,001 | 26.67% |
| CMG250321P00066000 | 2024-07-03 10:14AM EDT | 2025-03-21 | 7.80 | 7.20 | 9.10 | 0.00 | - | 1 | 301 | 34.17% |
| CMG250620P00066000 | 2024-06-21 11:31AM EDT | 2025-06-20 | 7.19 | 7.30 | 10.00 | 0.00 | - | - | 200 | 33.07% |
| CMG260116P00066000 | 2024-06-26 3:45PM EDT | 2026-01-16 | 8.40 | 9.40 | 9.80 | 0.00 | - | - | 2,404 | 25.50% |
| CMG260618P00066000 | 2024-06-25 9:50AM EDT | 2026-06-18 | 9.40 | 10.30 | 13.00 | 0.00 | - | - | 700 | 31.77% |
| CMG261218P00066000 | 2024-06-28 10:28AM EDT | 2026-12-18 | 11.70 | 9.30 | 11.70 | 0.00 | - | 1 | 2,251 | 25.02% |
© 2024 Yahoo. All rights reserved.