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
1,187.59 -21.10 (-1.75%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00069000 | 2024-07-05 10:37AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 110 | 1,505 | 47.95% |
| CMG240719C00069000 | 2024-07-05 3:11PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | 0.00 | - | 174 | 3,904 | 33.89% |
| CMG240726C00069000 | 2024-07-05 3:57PM EDT | 2024-07-26 | 0.72 | 0.10 | 0.80 | +0.13 | +22.03% | 371 | 560 | 46.39% |
| CMG240802C00069000 | 2024-07-05 2:15PM EDT | 2024-08-02 | 0.50 | 0.70 | 0.95 | -0.22 | -30.56% | 33 | 366 | 43.07% |
| CMG240809C00069000 | 2024-07-05 3:33PM EDT | 2024-08-09 | 1.02 | 0.75 | 1.10 | +0.12 | +13.33% | 12 | 19 | 41.02% |
| CMG240816C00069000 | 2024-07-05 3:58PM EDT | 2024-08-16 | 1.12 | 1.10 | 1.20 | +0.17 | +17.89% | 28 | 8,226 | 38.92% |
| CMG240920C00069000 | 2024-07-05 3:44PM EDT | 2024-09-20 | 1.70 | 1.70 | 1.80 | +0.15 | +9.68% | 47 | 8,065 | 34.91% |
| CMG250117C00069000 | 2024-07-05 3:36PM EDT | 2025-01-17 | 4.00 | 3.80 | 4.20 | +0.30 | +8.11% | 338 | 956 | 35.84% |
| CMG250321C00069000 | 2024-07-05 11:15AM EDT | 2025-03-21 | 4.90 | 3.10 | 5.30 | +0.80 | +19.51% | 3 | 143 | 36.49% |
| CMG250620C00069000 | 2024-07-05 12:10PM EDT | 2025-06-20 | 6.50 | 4.50 | 6.80 | +0.80 | +14.04% | 2 | 407 | 37.55% |
| CMG260116C00069000 | 2024-07-05 1:58PM EDT | 2026-01-16 | 9.30 | 8.90 | 11.90 | +0.30 | +3.33% | 1 | 371 | 46.16% |
| CMG261218C00069000 | 2024-07-03 9:31AM EDT | 2026-12-18 | 12.51 | 11.10 | 13.70 | 0.00 | - | 1 | 2,711 | 41.13% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P00069000 | 2024-06-28 10:05AM EDT | 2024-07-12 | 6.58 | 4.60 | 7.90 | 0.00 | - | 50 | 0 | 110.84% |
| CMG240719P00069000 | 2024-06-27 1:24PM EDT | 2024-07-19 | 6.83 | 4.30 | 8.20 | 0.00 | - | - | 100 | 85.35% |
| CMG240816P00069000 | 2024-07-05 1:51PM EDT | 2024-08-16 | 7.20 | 6.90 | 7.20 | -0.40 | -5.26% | 15 | 746 | 35.18% |
| CMG240920P00069000 | 2024-07-03 10:09AM EDT | 2024-09-20 | 8.20 | 7.20 | 8.00 | 0.00 | - | 1 | 73 | 34.42% |
| CMG250117P00069000 | 2024-06-17 3:33PM EDT | 2025-01-17 | 5.73 | 7.90 | 10.00 | 0.00 | - | - | 150 | 33.33% |
| CMG250321P00069000 | 2024-06-20 1:33PM EDT | 2025-03-21 | 8.22 | 9.00 | 9.30 | 0.00 | - | - | 50 | 25.53% |
| CMG250620P00069000 | 2024-06-20 11:19AM EDT | 2025-06-20 | 8.48 | 9.70 | 10.10 | 0.00 | - | - | 100 | 25.37% |
| CMG260116P00069000 | 2024-06-20 9:36AM EDT | 2026-01-16 | 8.60 | 11.00 | 13.10 | 0.00 | - | - | 450 | 29.87% |
| CMG261218P00069000 | 2024-06-17 12:30PM EDT | 2026-12-18 | 10.40 | 10.70 | 13.30 | 0.00 | - | - | 50 | 24.14% |
© 2024 Yahoo. All rights reserved.