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:86.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C00086000 | 2024-06-26 11:43AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 360 | 94.53% |
| CMG240719C00086000 | 2024-07-05 9:46AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 50 | 7,459 | 66.41% |
| CMG240726C00086000 | 2024-06-21 3:19PM EDT | 2024-07-26 | 0.18 | 0.00 | 1.45 | 0.00 | - | - | 350 | 98.29% |
| CMG240802C00086000 | 2024-06-18 2:33PM EDT | 2024-08-02 | 0.56 | 0.05 | 1.35 | 0.00 | - | - | 200 | 84.38% |
| CMG240816C00086000 | 2024-07-01 12:14PM EDT | 2024-08-16 | 0.13 | 0.05 | 0.45 | 0.00 | - | 50 | 580 | 54.69% |
| CMG240920C00086000 | 2024-07-03 12:44PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.45 | 0.00 | - | 2 | 22,870 | 45.75% |
| CMG241220C00086000 | 2024-07-03 12:41PM EDT | 2024-12-20 | 0.68 | 0.70 | 1.30 | 0.00 | - | 1 | 4,306 | 40.96% |
| CMG250117C00086000 | 2024-07-05 2:49PM EDT | 2025-01-17 | 0.90 | 0.75 | 1.00 | +0.06 | +7.14% | 54 | 15,025 | 35.08% |
| CMG250321C00086000 | 2024-07-01 12:21PM EDT | 2025-03-21 | 1.14 | 0.85 | 1.55 | 0.00 | - | 20 | 934 | 34.86% |
| CMG250620C00086000 | 2024-07-05 3:29PM EDT | 2025-06-20 | 2.20 | 1.55 | 2.45 | -0.02 | -0.90% | 15 | 1,560 | 35.17% |
| CMG260116C00086000 | 2024-07-01 1:09PM EDT | 2026-01-16 | 3.74 | 4.10 | 5.00 | 0.00 | - | 1 | 1,057 | 37.57% |
| CMG261218C00086000 | 2024-07-01 10:53AM EDT | 2026-12-18 | 7.10 | 7.50 | 8.10 | 0.00 | - | 50 | 65 | 38.06% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P00086000 | 2024-06-18 3:43PM EDT | 2024-09-20 | 17.71 | 21.20 | 25.10 | 0.00 | - | - | 0 | 67.85% |
| CMG250117P00086000 | 2024-06-20 3:13PM EDT | 2025-01-17 | 22.25 | 22.20 | 25.10 | 0.00 | - | - | 0 | 42.54% |
© 2024 Yahoo. All rights reserved.