Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.56 +57.88 (+1.10%) Dow
39,885.29 +327.18 (+0.83%) Nasdaq
16,739.91 +228.73 (+1.39%) Bitcoin USD
66,241.72 +4,644.65 (+7.54%) CMC Crypto 200
1,390.22 +122.27 (+9.65%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C01460000 | 2024-05-10 9:59AM EDT | 1,460.00 | 1,846.42 | 1,761.50 | 1,774.00 | 0.00 | - | - | 1 | 77.17% |
| CMG241220C01580000 | 2024-04-30 9:45AM EDT | 1,580.00 | 1,681.90 | 1,646.20 | 1,660.00 | 0.00 | - | - | 1 | 72.25% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 1,700.00 | 1,541.20 | 1,531.20 | 1,546.00 | 0.00 | - | - | 1 | 67.57% |
| CMG241220C01740000 | 2024-04-29 9:43AM EDT | 1,740.00 | 1,503.10 | 1,491.80 | 1,506.00 | 0.00 | - | - | 1 | 65.61% |
| CMG241220C02300000 | 2024-05-01 11:09AM EDT | 2,300.00 | 937.80 | 967.20 | 981.50 | 0.00 | - | - | 1 | 48.70% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2,400.00 | 847.31 | 876.30 | 889.50 | 0.00 | - | - | 1 | 45.62% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2,500.00 | 818.20 | 788.90 | 802.00 | 0.00 | - | - | 1 | 43.17% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2,700.00 | 646.90 | 622.60 | 633.50 | 0.00 | - | - | 2 | 38.64% |
| CMG241220C02770000 | 2024-04-25 9:33AM EDT | 2,770.00 | 447.00 | 567.50 | 578.10 | 0.00 | - | - | 1 | 37.29% |
| CMG241220C02780000 | 2024-04-30 11:45AM EDT | 2,780.00 | 571.00 | 560.40 | 571.00 | 0.00 | - | 2 | 2 | 37.18% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2,800.00 | 531.80 | 544.80 | 556.40 | 0.00 | - | - | 6 | 36.91% |
| CMG241220C02830000 | 2024-04-25 3:50PM EDT | 2,830.00 | 510.60 | 522.40 | 534.10 | 0.00 | - | - | 6 | 36.43% |
| CMG241220C02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 565.60 | 518.80 | 529.50 | 0.00 | - | - | 1 | 36.24% |
| CMG241220C02840000 | 2024-05-08 2:58PM EDT | 2,840.00 | 539.60 | 515.00 | 526.20 | 0.00 | - | - | 2 | 36.21% |
| CMG241220C02845000 | 2024-04-26 3:41PM EDT | 2,845.00 | 545.90 | 511.30 | 523.60 | 0.00 | - | 3 | 3 | 36.25% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2,880.00 | 488.20 | 486.20 | 497.70 | 0.00 | - | 2 | 7 | 35.64% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2,900.00 | 429.30 | 471.90 | 482.30 | 0.00 | - | - | 5 | 35.21% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2,910.00 | 353.43 | 465.00 | 475.60 | 0.00 | - | - | 5 | 35.10% |
| CMG241220C02920000 | 2024-05-07 1:48PM EDT | 2,920.00 | 495.37 | 458.20 | 469.40 | 0.00 | - | - | 1 | 35.04% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2,930.00 | 411.34 | 451.30 | 463.10 | 0.00 | - | - | 3 | 34.97% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 465.48 | 437.60 | 448.30 | 0.00 | - | 2 | 0 | 34.56% |
| CMG241220C02960000 | 2024-05-10 11:23AM EDT | 2,960.00 | 495.00 | 430.80 | 441.20 | 0.00 | - | 2 | 3 | 34.39% |
| CMG241220C02965000 | 2024-05-08 9:41AM EDT | 2,965.00 | 469.38 | 427.90 | 439.10 | 0.00 | - | - | 5 | 34.46% |
| CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2,970.00 | 465.83 | 424.20 | 435.70 | 0.00 | - | - | 5 | 34.38% |
| CMG241220C02985000 | 2024-05-13 3:18PM EDT | 2,985.00 | 446.28 | 414.30 | 425.60 | 0.00 | - | 5 | 5 | 34.17% |
| CMG241220C02990000 | 2024-05-13 3:18PM EDT | 2,990.00 | 442.86 | 411.10 | 420.90 | 0.00 | - | 5 | 5 | 33.95% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 3,000.00 | 370.15 | 404.60 | 415.90 | 0.00 | - | - | 2 | 33.98% |
| CMG241220C03025000 | 2024-05-15 9:32AM EDT | 3,025.00 | 396.80 | 388.90 | 399.70 | -49.08 | -11.01% | 1 | 7 | 33.65% |
| CMG241220C03030000 | 2024-05-10 3:33PM EDT | 3,030.00 | 442.43 | 385.40 | 396.60 | 0.00 | - | 5 | 5 | 33.60% |
| CMG241220C03035000 | 2024-04-24 9:59AM EDT | 3,035.00 | 390.50 | 382.40 | 393.60 | +117.00 | +42.78% | 1 | 1 | 33.55% |
| CMG241220C03100000 | 2024-05-14 9:35AM EDT | 3,100.00 | 356.10 | 342.60 | 354.00 | 0.00 | - | 1 | 5 | 32.80% |
| CMG241220C03200000 | 2024-05-13 3:27PM EDT | 3,200.00 | 315.90 | 287.90 | 299.20 | 0.00 | - | 1 | 3 | 31.90% |
| CMG241220C03300000 | 2024-05-14 9:36AM EDT | 3,300.00 | 260.00 | 236.80 | 248.50 | 0.00 | - | 1 | 14 | 30.92% |
| CMG241220C03400000 | 2024-05-13 3:01PM EDT | 3,400.00 | 215.95 | 196.70 | 204.90 | 0.00 | - | 2 | 11 | 30.17% |
| CMG241220C03500000 | 2024-05-14 3:00PM EDT | 3,500.00 | 172.60 | 158.40 | 168.20 | 0.00 | - | 1 | 11 | 29.63% |
| CMG241220C03600000 | 2024-05-10 10:21AM EDT | 3,600.00 | 165.40 | 127.00 | 136.70 | 0.00 | - | 31 | 34 | 29.15% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 3,700.00 | 116.60 | 100.00 | 106.90 | 0.00 | - | 5 | 24 | 28.34% |
| CMG241220C03800000 | 2024-05-15 3:06PM EDT | 3,800.00 | 82.50 | 79.40 | 84.10 | -22.50 | -21.43% | 1 | 22 | 27.86% |
| CMG241220C03900000 | 2024-05-09 2:24PM EDT | 3,900.00 | 77.70 | 61.20 | 67.00 | 0.00 | - | 1 | 14 | 27.66% |
| CMG241220C04000000 | 2024-05-03 12:37PM EDT | 4,000.00 | 60.10 | 48.10 | 52.80 | 0.00 | - | 2 | 77 | 27.45% |
| CMG241220C04200000 | 2024-05-15 2:00PM EDT | 4,200.00 | 32.25 | 29.20 | 33.50 | -5.66 | -14.93% | 3 | 114 | 27.39% |
| CMG241220C04300000 | 2024-05-15 1:26PM EDT | 4,300.00 | 25.30 | 20.10 | 27.80 | -1.55 | -5.77% | 29 | 69 | 27.67% |
| CMG241220C04500000 | 2024-05-01 1:45PM EDT | 4,500.00 | 20.60 | 12.30 | 19.30 | 0.00 | - | - | 8 | 28.25% |
| CMG241220C04600000 | 2024-05-01 1:53PM EDT | 4,600.00 | 16.37 | 10.70 | 16.40 | 0.00 | - | - | 41 | 28.62% |
| CMG241220C04700000 | 2024-05-15 3:30PM EDT | 4,700.00 | 11.24 | 10.30 | 13.80 | -1.19 | -9.57% | 65 | 112 | 28.91% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P01460000 | 2024-05-10 12:19PM EDT | 1,460.00 | 2.17 | 0.00 | 4.70 | 0.00 | - | 1 | 29 | 47.03% |
| CMG241220P01480000 | 2024-04-30 1:07PM EDT | 1,480.00 | 2.49 | 0.00 | 4.70 | 0.00 | - | 19 | 5 | 46.28% |
| CMG241220P01500000 | 2024-05-14 10:02AM EDT | 1,500.00 | 2.29 | 1.00 | 2.75 | 0.00 | - | 1 | 9 | 42.28% |
| CMG241220P01520000 | 2024-05-03 10:39AM EDT | 1,520.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 4 | 4 | 44.80% |
| CMG241220P01540000 | 2024-05-03 10:39AM EDT | 1,540.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 44.21% |
| CMG241220P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 5.95 | 0.05 | 5.30 | 0.00 | - | - | 1 | 43.42% |
| CMG241220P01600000 | 2024-05-10 9:59AM EDT | 1,600.00 | 2.41 | 0.05 | 5.40 | 0.00 | - | - | 1 | 42.83% |
| CMG241220P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 2.74 | 0.05 | 5.60 | 0.00 | - | 1 | 1 | 42.36% |
| CMG241220P01640000 | 2024-04-30 12:45PM EDT | 1,640.00 | 2.86 | 0.05 | 5.70 | 0.00 | - | 15 | 1 | 41.78% |
| CMG241220P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 2.98 | 0.05 | 5.90 | 0.00 | - | 9 | 1 | 41.31% |
| CMG241220P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 3.40 | 0.05 | 6.10 | 0.00 | - | 20 | 2 | 40.83% |
| CMG241220P01700000 | 2024-04-29 12:30PM EDT | 1,700.00 | 4.24 | 0.05 | 6.40 | 0.00 | - | 4 | 0 | 40.46% |
| CMG241220P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 4.17 | 0.20 | 6.90 | 0.00 | - | - | 3 | 39.59% |
| CMG241220P01780000 | 2024-04-26 1:35PM EDT | 1,780.00 | 5.22 | 0.70 | 7.50 | 0.00 | - | 22 | 22 | 38.79% |
| CMG241220P01800000 | 2024-04-23 12:43PM EDT | 1,800.00 | 11.46 | 0.95 | 6.30 | 0.00 | - | - | 2 | 37.04% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 1,820.00 | 14.30 | 1.25 | 8.30 | 0.00 | - | - | 1 | 38.11% |
| CMG241220P01860000 | 2024-04-22 2:33PM EDT | 1,860.00 | 15.88 | 2.70 | 8.90 | 0.00 | - | - | 0 | 37.25% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 1,900.00 | 5.50 | 3.50 | 9.80 | 0.00 | - | 6 | 6 | 36.58% |
| CMG241220P01980000 | 2024-05-03 9:55AM EDT | 1,980.00 | 9.30 | 5.00 | 11.70 | 0.00 | - | 2 | 2 | 35.16% |
| CMG241220P02000000 | 2024-04-25 2:25PM EDT | 2,000.00 | 11.53 | 4.30 | 10.40 | 0.00 | - | - | 2 | 33.76% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2,100.00 | 12.11 | 7.00 | 15.00 | 0.00 | - | 1 | 4 | 33.00% |
| CMG241220P02200000 | 2024-05-01 9:49AM EDT | 2,200.00 | 18.62 | 11.00 | 18.90 | 0.00 | - | 1 | 21 | 31.43% |
| CMG241220P02300000 | 2024-05-08 1:29PM EDT | 2,300.00 | 21.03 | 17.20 | 21.80 | 0.00 | - | 1 | 7 | 29.27% |
| CMG241220P02400000 | 2024-05-09 12:19PM EDT | 2,400.00 | 26.85 | 23.70 | 27.10 | 0.00 | - | 1 | 33 | 27.67% |
| CMG241220P02500000 | 2024-05-14 9:31AM EDT | 2,500.00 | 35.10 | 31.80 | 37.00 | 0.00 | - | 1 | 21 | 26.83% |
| CMG241220P02600000 | 2024-05-14 3:37PM EDT | 2,600.00 | 48.50 | 43.70 | 50.00 | 0.00 | - | 1 | 13 | 26.04% |
| CMG241220P02700000 | 2024-05-15 1:11PM EDT | 2,700.00 | 63.70 | 59.20 | 65.90 | -7.75 | -10.85% | 4 | 6 | 25.16% |
| CMG241220P02770000 | 2024-05-03 2:24PM EDT | 2,770.00 | 89.60 | 73.30 | 78.50 | 0.00 | - | 1 | 13 | 24.42% |
| CMG241220P02790000 | 2024-05-02 2:42PM EDT | 2,790.00 | 101.60 | 76.30 | 82.50 | 0.00 | - | - | 1 | 24.22% |
| CMG241220P02795000 | 2024-05-03 2:16PM EDT | 2,795.00 | 95.65 | 78.20 | 83.40 | 0.00 | - | 1 | 1 | 24.15% |
| CMG241220P02800000 | 2024-05-09 1:34PM EDT | 2,800.00 | 82.81 | 79.60 | 84.60 | 0.00 | - | 2 | 5 | 24.12% |
| CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2,810.00 | 91.70 | 82.20 | 87.00 | 0.00 | - | 1 | 9 | 24.06% |
| CMG241220P02820000 | 2024-04-26 1:38PM EDT | 2,820.00 | 100.49 | 84.70 | 90.20 | 0.00 | - | 10 | 11 | 24.09% |
| CMG241220P02830000 | 2024-05-08 2:50PM EDT | 2,830.00 | 91.60 | 86.90 | 93.40 | 0.00 | - | 1 | 3 | 24.12% |
| CMG241220P02845000 | 2024-05-02 12:14PM EDT | 2,845.00 | 119.83 | 90.30 | 95.50 | 0.00 | - | - | 6 | 23.79% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2,850.00 | 92.50 | 91.10 | 99.00 | 0.00 | - | 3 | 2 | 24.04% |
| CMG241220P02875000 | 2024-05-10 10:37AM EDT | 2,875.00 | 90.20 | 98.10 | 103.60 | 0.00 | - | 4 | 4 | 23.60% |
| CMG241220P02900000 | 2024-05-14 3:20PM EDT | 2,900.00 | 105.00 | 105.50 | 109.40 | 0.00 | - | 1 | 3 | 23.29% |
| CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2,905.00 | 111.10 | 103.80 | 110.80 | 0.00 | - | - | 1 | 23.25% |
| CMG241220P02925000 | 2024-04-24 12:54PM EDT | 2,925.00 | 225.56 | 110.10 | 121.00 | 0.00 | - | - | 2 | 23.61% |
| CMG241220P02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 125.35 | 117.50 | 124.30 | 0.00 | - | 2 | 0 | 22.92% |
| CMG241220P02960000 | 2024-05-03 12:18PM EDT | 2,960.00 | 145.00 | 120.40 | 132.20 | 0.00 | - | 25 | 20 | 23.39% |
| CMG241220P02980000 | 2024-05-06 1:15PM EDT | 2,980.00 | 141.35 | 126.80 | 134.30 | 0.00 | - | 1 | 1 | 22.74% |
| CMG241220P02990000 | 2024-04-24 1:09PM EDT | 2,990.00 | 259.35 | 131.80 | 140.10 | 0.00 | - | - | 8 | 22.94% |
| CMG241220P02995000 | 2024-05-07 2:38PM EDT | 2,995.00 | 136.65 | 133.10 | 140.20 | 0.00 | - | - | 1 | 22.73% |
| CMG241220P03000000 | 2024-05-09 1:56PM EDT | 3,000.00 | 132.71 | 134.80 | 143.00 | 0.00 | - | 1 | 13 | 22.81% |
| CMG241220P03005000 | 2024-04-24 9:40AM EDT | 3,005.00 | 253.10 | 135.40 | 147.00 | 0.00 | - | - | 2 | 23.02% |
| CMG241220P03010000 | 2024-05-08 9:44AM EDT | 3,010.00 | 139.51 | 137.30 | 147.40 | 0.00 | - | - | 1 | 22.84% |
| CMG241220P03025000 | 2024-05-10 11:27AM EDT | 3,025.00 | 131.00 | 142.80 | 154.70 | 0.00 | - | - | 1 | 22.94% |
| CMG241220P03035000 | 2024-05-08 10:11AM EDT | 3,035.00 | 148.50 | 145.90 | 156.60 | 0.00 | - | 1 | 2 | 22.67% |
| CMG241220P03100000 | 2024-05-09 1:56PM EDT | 3,100.00 | 167.31 | 170.80 | 179.80 | 0.00 | - | 4 | 5 | 21.97% |
| CMG241220P03200000 | 2024-05-15 10:08AM EDT | 3,200.00 | 217.40 | 214.80 | 224.50 | +0.80 | +0.37% | 3 | 5 | 21.24% |
| CMG241220P03300000 | 2024-05-15 11:22AM EDT | 3,300.00 | 270.00 | 264.40 | 277.20 | +2.20 | +0.82% | 3 | 9 | 20.57% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 3,400.00 | 290.90 | 322.30 | 336.00 | 0.00 | - | 11 | 12 | 19.74% |
| CMG241220P03500000 | 2024-05-10 9:59AM EDT | 3,500.00 | 345.87 | 385.60 | 401.80 | 0.00 | - | 1 | 4 | 18.81% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 3,600.00 | 453.90 | 459.10 | 471.90 | 0.00 | - | - | 1 | 17.36% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 3,700.00 | 571.90 | 536.00 | 551.90 | 0.00 | - | 1 | 1 | 16.09% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 3,900.00 | 753.60 | 716.00 | 734.20 | 0.00 | - | - | 1 | 14.19% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 4,200.00 | 1,006.17 | 1,015.20 | 1,031.10 | 0.00 | - | 2 | 0 | 15.47% |
© 2024 Yahoo. All rights reserved.