Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.58 +53.90 (+1.03%) Dow
39,836.80 +278.69 (+0.70%) Nasdaq
16,728.51 +217.33 (+1.32%) Bitcoin USD
65,492.41 +4,103.77 (+6.68%) CMC Crypto 200
1,381.98 +114.04 (+9.00%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02700000 | 2024-05-03 11:18AM EDT | 2,700.00 | 477.00 | 484.10 | 497.20 | 0.00 | - | 1 | 1 | 50.27% |
| CMG240607C03020000 | 2024-04-25 3:50PM EDT | 3,020.00 | 168.20 | 173.10 | 186.80 | 0.00 | - | - | 10 | 26.76% |
| CMG240607C03100000 | 2024-05-13 3:59PM EDT | 3,100.00 | 125.00 | 106.80 | 117.80 | 0.00 | - | 3 | 3 | 22.31% |
| CMG240607C03115000 | 2024-05-14 3:54PM EDT | 3,115.00 | 105.00 | 98.00 | 106.00 | 0.00 | - | 1 | 3 | 21.60% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 3,120.00 | 139.62 | 95.00 | 102.80 | 0.00 | - | 1 | 1 | 21.57% |
| CMG240607C03135000 | 2024-05-13 1:23PM EDT | 3,135.00 | 113.67 | 84.60 | 92.00 | 0.00 | - | 3 | 3 | 21.02% |
| CMG240607C03140000 | 2024-05-14 3:29PM EDT | 3,140.00 | 92.78 | 80.60 | 88.20 | 0.00 | - | 1 | 3 | 20.75% |
| CMG240607C03160000 | 2024-05-03 9:49AM EDT | 3,160.00 | 83.00 | 69.20 | 76.00 | 0.00 | - | 2 | 2 | 20.42% |
| CMG240607C03170000 | 2024-05-09 9:31AM EDT | 3,170.00 | 76.65 | 62.00 | 69.90 | 0.00 | - | 5 | 5 | 20.15% |
| CMG240607C03175000 | 2024-05-15 11:58AM EDT | 3,175.00 | 64.00 | 59.10 | 66.60 | -34.55 | -35.06% | 2 | 1 | 19.91% |
| CMG240607C03180000 | 2024-04-30 11:16AM EDT | 3,180.00 | 81.00 | 57.00 | 64.90 | 0.00 | - | 5 | 0 | 20.14% |
| CMG240607C03185000 | 2024-05-15 1:01PM EDT | 3,185.00 | 61.20 | 55.00 | 60.90 | -1.80 | -2.86% | 2 | 2 | 19.65% |
| CMG240607C03190000 | 2024-05-14 10:21AM EDT | 3,190.00 | 68.00 | 51.10 | 59.00 | 0.00 | - | 2 | 5 | 19.79% |
| CMG240607C03195000 | 2024-05-13 1:54PM EDT | 3,195.00 | 68.56 | 49.10 | 56.70 | 0.00 | - | 1 | 2 | 19.78% |
| CMG240607C03200000 | 2024-05-13 12:54PM EDT | 3,200.00 | 74.00 | 46.60 | 54.50 | 0.00 | - | 3 | 15 | 19.79% |
| CMG240607C03210000 | 2024-05-14 10:30AM EDT | 3,210.00 | 58.95 | 42.40 | 48.50 | 0.00 | - | 1 | 10 | 19.25% |
| CMG240607C03220000 | 2024-05-14 3:33PM EDT | 3,220.00 | 48.10 | 37.70 | 44.40 | 0.00 | - | 1 | 14 | 19.21% |
| CMG240607C03230000 | 2024-05-13 3:33PM EDT | 3,230.00 | 54.61 | 34.10 | 40.60 | 0.00 | - | 10 | 10 | 19.20% |
| CMG240607C03240000 | 2024-05-15 12:02PM EDT | 3,240.00 | 36.20 | 30.80 | 36.20 | -3.58 | -9.00% | 1 | 2 | 18.91% |
| CMG240607C03250000 | 2024-05-13 2:27PM EDT | 3,250.00 | 32.47 | 27.80 | 32.50 | -9.65 | -22.91% | 1 | 4 | 18.76% |
| CMG240607C03255000 | 2024-05-10 9:39AM EDT | 3,255.00 | 59.00 | 25.80 | 30.40 | 0.00 | - | 6 | 6 | 18.57% |
| CMG240607C03260000 | 2024-05-15 12:02PM EDT | 3,260.00 | 29.20 | 24.60 | 29.20 | -3.00 | -9.32% | 3 | 1 | 18.67% |
| CMG240607C03280000 | 2024-05-15 2:03PM EDT | 3,280.00 | 20.00 | 19.20 | 23.20 | -33.01 | -62.27% | 2 | 2 | 18.44% |
| CMG240607C03300000 | 2024-05-15 10:16AM EDT | 3,300.00 | 18.80 | 15.30 | 18.50 | -4.30 | -18.61% | 2 | 11 | 18.36% |
| CMG240607C03320000 | 2024-05-08 9:52AM EDT | 3,320.00 | 30.20 | 12.10 | 14.80 | 0.00 | - | 1 | 2 | 18.40% |
| CMG240607C03340000 | 2024-05-14 12:12PM EDT | 3,340.00 | 14.00 | 9.60 | 11.60 | 0.00 | - | 1 | 2 | 18.37% |
| CMG240607C03350000 | 2024-05-01 3:06PM EDT | 3,350.00 | 20.20 | 8.50 | 10.60 | 0.00 | - | - | 1 | 18.56% |
| CMG240607C03360000 | 2024-05-06 1:10PM EDT | 3,360.00 | 19.40 | 7.30 | 9.70 | 0.00 | - | - | 1 | 18.75% |
| CMG240607C03380000 | 2024-04-29 11:34AM EDT | 3,380.00 | 32.53 | 5.60 | 7.30 | 0.00 | - | 1 | 1 | 18.59% |
| CMG240607C03400000 | 2024-05-10 12:09PM EDT | 3,400.00 | 17.50 | 4.20 | 5.80 | 0.00 | - | 1 | 5 | 18.75% |
| CMG240607C03420000 | 2024-05-09 9:57AM EDT | 3,420.00 | 7.00 | 1.75 | 4.80 | 0.00 | - | 9 | 5 | 19.10% |
| CMG240607C03440000 | 2024-05-15 2:00PM EDT | 3,440.00 | 3.24 | 2.85 | 3.90 | -1.66 | -33.88% | 1 | 2 | 19.36% |
| CMG240607C03450000 | 2024-05-14 1:12PM EDT | 3,450.00 | 3.50 | 2.60 | 3.80 | -1.50 | -30.00% | 1 | 5 | 19.81% |
| CMG240607C03460000 | 2024-04-30 3:22PM EDT | 3,460.00 | 10.90 | 2.35 | 3.50 | 0.00 | - | 1 | 2 | 20.02% |
| CMG240607C03480000 | 2024-05-13 11:18AM EDT | 3,480.00 | 5.00 | 0.90 | 4.10 | 0.00 | - | 1 | 1 | 21.77% |
| CMG240607C03500000 | 2024-05-15 10:45AM EDT | 3,500.00 | 1.70 | 0.50 | 4.90 | -3.40 | -66.67% | 1 | 2 | 23.71% |
| CMG240607C03520000 | 2024-05-13 1:04PM EDT | 3,520.00 | 3.55 | 0.40 | 4.60 | 0.00 | - | 1 | 1 | 24.47% |
| CMG240607C03540000 | 2024-05-10 10:13AM EDT | 3,540.00 | 5.90 | 0.30 | 2.65 | 0.00 | - | - | 3 | 23.00% |
| CMG240607C03550000 | 2024-05-07 1:51PM EDT | 3,550.00 | 3.80 | 0.30 | 4.30 | 0.00 | - | 1 | 2 | 25.71% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 3,600.00 | 6.40 | 0.10 | 3.00 | 0.00 | - | 4 | 3 | 26.45% |
| CMG240607C03620000 | 2024-05-09 11:25AM EDT | 3,620.00 | 1.50 | 0.05 | 3.00 | 0.00 | - | 2 | 0 | 27.41% |
| CMG240607C03640000 | 2024-04-30 11:40AM EDT | 3,640.00 | 4.01 | 0.05 | 1.90 | 0.00 | - | - | 11 | 26.30% |
| CMG240607C03650000 | 2024-04-30 11:40AM EDT | 3,650.00 | 3.76 | 0.05 | 3.00 | 0.00 | - | 10 | 11 | 28.82% |
| CMG240607C03660000 | 2024-04-29 2:30PM EDT | 3,660.00 | 5.10 | 0.05 | 3.00 | 0.00 | - | - | 1 | 29.28% |
| CMG240607C03700000 | 2024-05-09 12:53PM EDT | 3,700.00 | 2.00 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 29.15% |
| CMG240607C03740000 | 2024-05-08 9:48AM EDT | 3,740.00 | 1.23 | 0.05 | 3.00 | 0.00 | - | - | 1 | 32.91% |
| CMG240607C03920000 | 2024-05-01 10:00AM EDT | 3,920.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | - | 1 | 36.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02360000 | 2024-05-02 10:12AM EDT | 2,360.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 51.48% |
| CMG240607P02460000 | 2024-05-06 10:00AM EDT | 2,460.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 49.88% |
| CMG240607P02530000 | 2024-05-03 9:40AM EDT | 2,530.00 | 0.90 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 45.14% |
| CMG240607P02550000 | 2024-04-29 2:49PM EDT | 2,550.00 | 0.60 | 0.05 | 3.20 | 0.00 | - | - | 1 | 44.27% |
| CMG240607P02620000 | 2024-04-29 3:31PM EDT | 2,620.00 | 3.00 | 0.05 | 3.10 | 0.00 | - | - | 3 | 39.38% |
| CMG240607P02750000 | 2024-05-06 11:38AM EDT | 2,750.00 | 2.20 | 0.05 | 3.00 | 0.00 | - | - | 1 | 30.71% |
| CMG240607P02790000 | 2024-04-26 1:26PM EDT | 2,790.00 | 5.78 | 0.25 | 3.00 | 0.00 | - | 1 | 1 | 28.13% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2,800.00 | 5.68 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 27.49% |
| CMG240607P02820000 | 2024-05-06 10:12AM EDT | 2,820.00 | 3.28 | 0.20 | 3.00 | 0.00 | - | - | 1 | 26.20% |
| CMG240607P02840000 | 2024-05-09 10:38AM EDT | 2,840.00 | 2.45 | 0.05 | 3.00 | 0.00 | - | 21 | 19 | 24.92% |
| CMG240607P02850000 | 2024-05-07 2:46PM EDT | 2,850.00 | 3.50 | 0.35 | 3.10 | 0.00 | - | 30 | 10 | 24.42% |
| CMG240607P02870000 | 2024-05-03 11:13AM EDT | 2,870.00 | 7.28 | 0.50 | 3.40 | 0.00 | - | 1 | 1 | 23.55% |
| CMG240607P02880000 | 2024-05-07 1:28PM EDT | 2,880.00 | 3.97 | 0.05 | 3.60 | 0.00 | - | 1 | 6 | 23.16% |
| CMG240607P02900000 | 2024-05-15 1:07PM EDT | 2,900.00 | 2.87 | 0.10 | 4.00 | -1.78 | -38.28% | 6 | 103 | 22.32% |
| CMG240607P02905000 | 2024-05-14 3:59PM EDT | 2,905.00 | 3.10 | 0.70 | 4.30 | 0.00 | - | 1 | 2 | 22.32% |
| CMG240607P02910000 | 2024-04-26 10:03AM EDT | 2,910.00 | 18.51 | 0.10 | 4.40 | 0.00 | - | 1 | 1 | 22.09% |
| CMG240607P02915000 | 2024-05-01 10:48AM EDT | 2,915.00 | 11.60 | 1.05 | 4.10 | 0.00 | - | 5 | 6 | 21.42% |
| CMG240607P02920000 | 2024-05-09 9:57AM EDT | 2,920.00 | 5.06 | 1.95 | 4.10 | 0.00 | - | 1 | 1 | 21.08% |
| CMG240607P02930000 | 2024-05-10 11:59AM EDT | 2,930.00 | 2.17 | 2.20 | 4.30 | 0.00 | - | 3 | 12 | 20.62% |
| CMG240607P02935000 | 2024-05-09 10:59AM EDT | 2,935.00 | 4.70 | 2.45 | 4.30 | 0.00 | - | 3 | 0 | 20.28% |
| CMG240607P02940000 | 2024-05-06 1:36PM EDT | 2,940.00 | 8.16 | 3.30 | 4.90 | 0.00 | - | 3 | 1 | 20.53% |
| CMG240607P02945000 | 2024-04-29 10:17AM EDT | 2,945.00 | 12.69 | 2.80 | 4.80 | 0.00 | - | 3 | 0 | 20.09% |
| CMG240607P02950000 | 2024-05-14 11:08AM EDT | 2,950.00 | 4.90 | 3.00 | 5.30 | 0.00 | - | 1 | 5 | 20.20% |
| CMG240607P02955000 | 2024-04-25 9:48AM EDT | 2,955.00 | 47.77 | 3.30 | 5.30 | 0.00 | - | - | 0 | 19.85% |
| CMG240607P02960000 | 2024-05-06 11:41AM EDT | 2,960.00 | 10.10 | 3.60 | 5.80 | 0.00 | - | - | 5 | 19.92% |
| CMG240607P02965000 | 2024-05-10 12:26PM EDT | 2,965.00 | 3.20 | 4.10 | 5.80 | 0.00 | - | 30 | 31 | 19.56% |
| CMG240607P02970000 | 2024-05-01 3:38PM EDT | 2,970.00 | 22.00 | 4.30 | 6.20 | 0.00 | - | - | 6 | 19.53% |
| CMG240607P02975000 | 2024-04-30 3:50PM EDT | 2,975.00 | 20.00 | 4.60 | 6.00 | 0.00 | - | 1 | 7 | 19.00% |
| CMG240607P02980000 | 2024-05-10 1:33PM EDT | 2,980.00 | 4.40 | 5.50 | 6.80 | 0.00 | - | 1 | 5 | 19.25% |
| CMG240607P02990000 | 2024-05-07 1:53PM EDT | 2,990.00 | 9.90 | 5.40 | 7.30 | 0.00 | - | - | 2 | 18.86% |
| CMG240607P02995000 | 2024-05-10 9:54AM EDT | 2,995.00 | 4.16 | 6.10 | 7.40 | 0.00 | - | 1 | 3 | 18.55% |
| CMG240607P03000000 | 2024-05-15 1:28PM EDT | 3,000.00 | 6.87 | 6.70 | 8.10 | -1.13 | -14.13% | 3 | 15 | 18.64% |
| CMG240607P03005000 | 2024-04-29 1:39PM EDT | 3,005.00 | 18.70 | 6.90 | 8.50 | 0.00 | - | - | 1 | 18.51% |
| CMG240607P03010000 | 2024-05-10 10:10AM EDT | 3,010.00 | 4.32 | 7.10 | 8.90 | 0.00 | - | 1 | 2 | 18.37% |
| CMG240607P03015000 | 2024-04-30 2:52PM EDT | 3,015.00 | 26.25 | 7.70 | 9.50 | 0.00 | - | 1 | 1 | 18.33% |
| CMG240607P03020000 | 2024-05-06 10:30AM EDT | 3,020.00 | 16.09 | 8.30 | 9.80 | 0.00 | - | 3 | 5 | 18.11% |
| CMG240607P03025000 | 2024-05-15 10:23AM EDT | 3,025.00 | 10.00 | 8.90 | 10.20 | +2.30 | +29.87% | 1 | 7 | 17.93% |
| CMG240607P03040000 | 2024-05-08 2:58PM EDT | 3,040.00 | 16.26 | 10.00 | 12.30 | 0.00 | - | 1 | 2 | 17.79% |
| CMG240607P03045000 | 2024-05-15 11:59AM EDT | 3,045.00 | 10.36 | 11.20 | 12.60 | -5.20 | -33.42% | 2 | 2 | 17.51% |
| CMG240607P03050000 | 2024-05-15 12:56PM EDT | 3,050.00 | 11.55 | 12.00 | 13.70 | -18.45 | -61.50% | 1 | 5 | 17.60% |
| CMG240607P03060000 | 2024-05-08 3:41PM EDT | 3,060.00 | 18.92 | 12.20 | 15.60 | 0.00 | - | - | 11 | 17.58% |
| CMG240607P03065000 | 2024-05-08 3:41PM EDT | 3,065.00 | 19.94 | 13.60 | 16.30 | 0.00 | - | - | 12 | 17.42% |
| CMG240607P03070000 | 2024-05-01 3:52PM EDT | 3,070.00 | 46.40 | 14.60 | 17.30 | 0.00 | - | - | 4 | 17.38% |
| CMG240607P03080000 | 2024-05-06 1:52PM EDT | 3,080.00 | 26.71 | 16.10 | 18.40 | 0.00 | - | 1 | 2 | 16.88% |
| CMG240607P03090000 | 2024-05-15 1:29PM EDT | 3,090.00 | 19.30 | 18.10 | 21.20 | +0.99 | +5.41% | 1 | 1 | 16.99% |
| CMG240607P03095000 | 2024-05-10 10:42AM EDT | 3,095.00 | 13.25 | 19.60 | 22.50 | 0.00 | - | 2 | 0 | 16.97% |
| CMG240607P03100000 | 2024-05-13 11:02AM EDT | 3,100.00 | 20.25 | 20.80 | 26.50 | 0.00 | - | 1 | 13 | 17.91% |
| CMG240607P03105000 | 2024-05-06 10:01AM EDT | 3,105.00 | 35.40 | 21.20 | 25.10 | 0.00 | - | - | 4 | 16.86% |
| CMG240607P03110000 | 2024-05-06 10:01AM EDT | 3,110.00 | 36.69 | 22.60 | 26.80 | 0.00 | - | - | 4 | 16.92% |
| CMG240607P03120000 | 2024-05-08 2:58PM EDT | 3,120.00 | 33.16 | 24.70 | 29.20 | 0.00 | - | - | 11 | 16.62% |
| CMG240607P03125000 | 2024-05-13 3:35PM EDT | 3,125.00 | 25.22 | 24.30 | 31.00 | 0.00 | - | 1 | 2 | 16.64% |
| CMG240607P03135000 | 2024-05-10 9:44AM EDT | 3,135.00 | 22.10 | 28.40 | 33.60 | 0.00 | - | - | 1 | 16.29% |
| CMG240607P03145000 | 2024-05-07 11:25AM EDT | 3,145.00 | 43.00 | 34.00 | 36.90 | 0.00 | - | - | 1 | 16.09% |
| CMG240607P03150000 | 2024-05-13 3:35PM EDT | 3,150.00 | 32.32 | 34.60 | 39.90 | 0.00 | - | 2 | 6 | 16.39% |
| CMG240607P03155000 | 2024-05-10 12:30PM EDT | 3,155.00 | 27.42 | 37.00 | 41.60 | 0.00 | - | 3 | 5 | 16.25% |
| CMG240607P03160000 | 2024-05-09 3:31PM EDT | 3,160.00 | 35.00 | 38.30 | 44.00 | 0.00 | - | 1 | 1 | 16.30% |
| CMG240607P03175000 | 2024-05-06 10:47AM EDT | 3,175.00 | 55.30 | 45.30 | 51.00 | 0.00 | - | - | 5 | 16.27% |
| CMG240607P03180000 | 2024-05-14 9:58AM EDT | 3,180.00 | 52.12 | 45.80 | 53.20 | 0.00 | - | 1 | 8 | 16.17% |
| CMG240607P03185000 | 2024-05-10 9:40AM EDT | 3,185.00 | 34.55 | 48.70 | 55.20 | 0.00 | - | - | 2 | 15.98% |
| CMG240607P03190000 | 2024-05-06 12:53PM EDT | 3,190.00 | 69.90 | 50.40 | 57.60 | 0.00 | - | - | 2 | 15.90% |
| CMG240607P03195000 | 2024-05-07 9:31AM EDT | 3,195.00 | 61.10 | 52.00 | 60.70 | 0.00 | - | - | 1 | 16.01% |
| CMG240607P03200000 | 2024-05-13 3:24PM EDT | 3,200.00 | 51.30 | 57.50 | 61.70 | 0.00 | - | 3 | 5 | 15.44% |
| CMG240607P03210000 | 2024-05-15 1:13PM EDT | 3,210.00 | 62.05 | 61.50 | 68.20 | +13.18 | +26.97% | 3 | 10 | 15.63% |
| CMG240607P03215000 | 2024-05-15 1:13PM EDT | 3,215.00 | 64.59 | 63.20 | 71.30 | +13.72 | +26.97% | 3 | 10 | 15.64% |
| CMG240607P03220000 | 2024-04-30 3:29PM EDT | 3,220.00 | 103.55 | 66.30 | 73.90 | 0.00 | - | - | 2 | 15.47% |
| CMG240607P03230000 | 2024-05-13 10:48AM EDT | 3,230.00 | 68.00 | 73.20 | 81.00 | 0.00 | - | 1 | 6 | 15.67% |
| CMG240607P03235000 | 2024-05-10 10:00AM EDT | 3,235.00 | 48.45 | 76.20 | 83.90 | 0.00 | - | - | 5 | 15.52% |
| CMG240607P03240000 | 2024-05-10 10:59AM EDT | 3,240.00 | 55.00 | 81.40 | 88.90 | 0.00 | - | - | 1 | 16.06% |
| CMG240607P03250000 | 2024-05-10 10:18AM EDT | 3,250.00 | 56.80 | 86.00 | 93.90 | 0.00 | - | 1 | 1 | 15.36% |
| CMG240607P03260000 | 2024-05-03 3:55PM EDT | 3,260.00 | 128.00 | 95.40 | 100.30 | 0.00 | - | 1 | 1 | 15.01% |
| CMG240607P03650000 | 2024-05-07 9:31AM EDT | 3,650.00 | 447.60 | 462.30 | 477.20 | 0.00 | - | - | 0 | 32.77% |
| CMG240607P04060000 | 2024-05-07 9:31AM EDT | 4,060.00 | 857.50 | 872.10 | 885.60 | 0.00 | - | - | 0 | 48.96% |
© 2024 Yahoo. All rights reserved.