Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) 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
67,759.52 -464.24 (-0.68%) CMC Crypto 200
1,463.75 -20.94 (-1.41%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2600.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02600000 | 2024-05-17 11:38AM EDT | 2024-05-31 | 571.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240621C02600000 | 2024-05-23 10:30AM EDT | 2024-06-21 | 572.15 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 564.70 | 581.30 | 0.00 | - | 1 | 2 | 43.40% |
| CMG240920C02600000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 697.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02600000 | 2024-05-13 2:01PM EDT | 2025-01-17 | 750.00 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 0.00% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2025-06-20 | 699.55 | 876.00 | 895.80 | 0.00 | - | 1 | 19 | 49.44% |
| CMG260116C02600000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 951.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02600000 | 2024-05-28 9:58AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| CMG240607P02600000 | 2024-05-23 2:44PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| CMG240614P02600000 | 2024-05-24 9:35AM EDT | 2024-06-14 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| CMG240621P02600000 | 2024-05-28 12:35PM EDT | 2024-06-21 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 403 | 12.50% |
| CMG240628P02600000 | 2024-05-28 10:24AM EDT | 2024-06-28 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| CMG240719P02600000 | 2024-05-22 11:38AM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 12.50% |
| CMG240816P02600000 | 2024-05-28 3:39PM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG240920P02600000 | 2024-05-22 10:32AM EDT | 2024-09-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 6.25% |
| CMG241220P02600000 | 2024-05-24 1:12PM EDT | 2024-12-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| CMG250117P02600000 | 2024-05-21 10:49AM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG250620P02600000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 92.69 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 3.13% |
| CMG260116P02600000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
© 2024 Yahoo. All rights reserved.