Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,940.57 +710.35 (+1.18%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618C01540000 | 2024-06-04 12:16PM EDT | 1,540.00 | 1,707.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 746.00 | 766.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 744.00 | 764.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03150000 | 2024-06-25 3:25PM EDT | 3,150.00 | 791.93 | 0.00 | 0.00 | +104.79 | +15.25% | 2 | 82 | 50.00% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 50.00% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CMG260618C03215000 | 2024-06-21 9:48AM EDT | 3,215.00 | 718.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C03300000 | 2024-06-17 2:58PM EDT | 3,300.00 | 772.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 50.00% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG260618C03600000 | 2024-06-21 3:33PM EDT | 3,600.00 | 539.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG260618C03800000 | 2024-06-18 12:15PM EDT | 3,800.00 | 595.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618P01540000 | 2024-06-20 3:59PM EDT | 1,540.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P01600000 | 2024-06-07 3:11PM EDT | 1,600.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P01700000 | 2024-06-20 11:25AM EDT | 1,700.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 46.00 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P01920000 | 2024-06-18 9:57AM EDT | 1,920.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P02000000 | 2024-06-25 9:36AM EDT | 2,000.00 | 71.49 | 0.00 | 0.00 | -3.31 | -4.43% | 5 | 6 | 0.00% |
| CMG260618P02200000 | 2024-06-21 10:24AM EDT | 2,200.00 | 104.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260618P02650000 | 2024-06-20 2:14PM EDT | 2,650.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P03000000 | 2024-06-18 9:42AM EDT | 3,000.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 462.00 | 480.00 | 0.00 | - | - | 14 | 0.00% |
| CMG260618P03300000 | 2024-06-24 9:47AM EDT | 3,300.00 | 470.00 | 0.00 | 0.00 | -10.00 | -2.08% | 1 | 14 | 0.00% |
| CMG260618P03500000 | 2024-06-18 3:02PM EDT | 3,500.00 | 489.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P03550000 | 2024-06-20 9:59AM EDT | 3,550.00 | 550.00 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
© 2024 Yahoo. All rights reserved.