Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,721.78 -355.37 (-0.52%) CMC Crypto 200
1,461.95 -22.74 (-1.53%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2300.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02300000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 852.00 | 840.80 | 860.00 | 0.00 | - | - | 1 | 190.44% |
| CMG240621C02300000 | 2024-05-08 2:28PM EDT | 2024-06-21 | 912.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 899.59 | 888.20 | 906.00 | 0.00 | - | 2 | 34 | 50.95% |
| CMG241220C02300000 | 2024-05-17 9:32AM EDT | 2024-12-20 | 939.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 1,014.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 1,088.00 | 1,106.00 | 0.00 | - | 2 | 12 | 51.97% |
| CMG260116C02300000 | 2024-05-23 10:17AM EDT | 2026-01-16 | 1,147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02300000 | 2024-05-28 12:01PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240719P02300000 | 2024-05-17 9:52AM EDT | 2024-07-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CMG240920P02300000 | 2024-05-13 3:23PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241220P02300000 | 2024-05-21 2:44PM EDT | 2024-12-20 | 19.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG250117P02300000 | 2024-05-21 3:40PM EDT | 2025-01-17 | 24.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250620P02300000 | 2024-05-08 1:42PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG260116P02300000 | 2024-05-10 12:03PM EDT | 2026-01-16 | 83.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.