Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,319.25 -2.83 (-0.09%) Nikkei
39,161.17 +123.01 (+0.32%) Hang Seng
18,170.23 -196.72 (-1.07%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,381.77 -264.33 (-0.38%) CMC Crypto 200
1,439.53 -7.14 (-0.49%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C02200000 | 2024-06-06 2:38PM EDT | 2024-06-14 | 998.10 | 920.00 | 939.90 | 0.00 | - | - | 1 | 107.23% |
| CMG240621C02200000 | 2024-06-03 1:26PM EDT | 2024-06-21 | 854.56 | 924.00 | 942.00 | 0.00 | - | 1 | 261 | 98.02% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 1,026.00 | 934.00 | 952.00 | 0.00 | - | 1 | 1 | 67.11% |
| CMG240920C02200000 | 2024-06-03 1:26PM EDT | 2024-09-20 | 997.00 | 960.00 | 979.10 | +107.98 | +12.15% | 3 | 67 | 54.31% |
| CMG241220C02200000 | 2024-06-05 2:31PM EDT | 2024-12-20 | 1,031.10 | 1,002.80 | 1,020.00 | 0.00 | - | - | 3 | 51.41% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 997.10 | 1,015.70 | 0.00 | - | 1 | 100 | 47.20% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,108.20 | 1,126.00 | 0.00 | - | 1 | 10 | 50.98% |
| CMG260116C02200000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 1,283.92 | 1,212.00 | 1,232.00 | 0.00 | - | 1 | 5 | 50.87% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P02200000 | 2024-06-06 3:56PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 74 | 75 | 99.22% |
| CMG240621P02200000 | 2024-06-10 1:49PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.20 | -0.18 | -60.00% | 3 | 280 | 66.80% |
| CMG240628P02200000 | 2024-06-06 9:58AM EDT | 2024-06-28 | 0.75 | 0.00 | 3.90 | 0.00 | - | - | 0 | 71.67% |
| CMG240719P02200000 | 2024-05-28 12:35PM EDT | 2024-07-19 | 1.09 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 51.77% |
| CMG240816P02200000 | 2024-06-10 12:25PM EDT | 2024-08-16 | 2.90 | 1.45 | 5.50 | +0.56 | +23.93% | 1 | 3 | 43.49% |
| CMG240920P02200000 | 2024-06-05 2:34PM EDT | 2024-09-20 | 4.61 | 2.30 | 7.00 | 0.00 | - | 1 | 24 | 36.76% |
| CMG241220P02200000 | 2024-06-07 10:04AM EDT | 2024-12-20 | 13.50 | 13.30 | 20.00 | 0.00 | - | 4 | 20 | 33.12% |
| CMG250117P02200000 | 2024-06-03 1:35PM EDT | 2025-01-17 | 22.22 | 17.80 | 23.80 | 0.00 | - | 4 | 184 | 32.27% |
| CMG250321P02200000 | 2024-06-03 3:17PM EDT | 2025-03-21 | 33.24 | 28.20 | 33.50 | 0.00 | - | 2 | 2 | 31.08% |
| CMG250620P02200000 | 2024-06-06 1:49PM EDT | 2025-06-20 | 41.80 | 41.00 | 51.00 | 0.00 | - | 1 | 86 | 30.51% |
| CMG260116P02200000 | 2024-05-29 11:46AM EDT | 2026-01-16 | 80.90 | 77.00 | 87.00 | 0.00 | - | 5 | 32 | 29.18% |
| CMG261218P02200000 | 2024-06-06 2:47PM EDT | 2026-12-18 | 120.00 | 123.00 | 137.90 | 0.00 | - | - | 1 | 27.83% |
© 2024 Yahoo. All rights reserved.