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
67,720.05 -399.90 (-0.59%) CMC Crypto 200
1,458.97 -25.72 (-1.73%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2650.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02650000 | 2024-05-28 11:16AM EDT | 2024-05-31 | 485.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CMG240614C02650000 | 2024-05-03 11:18AM EDT | 2024-06-14 | 529.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02650000 | 2024-05-23 10:30AM EDT | 2024-06-21 | 522.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 567.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02650000 | 2024-05-24 3:25PM EDT | 2024-09-20 | 581.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02650000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 716.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 814.00 | 832.00 | 0.00 | - | 1 | 1 | 46.05% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02650000 | 2024-05-28 11:03AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMG240607P02650000 | 2024-05-24 10:51AM EDT | 2024-06-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240614P02650000 | 2024-05-24 10:51AM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240621P02650000 | 2024-05-24 1:56PM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240628P02650000 | 2024-05-28 10:24AM EDT | 2024-06-28 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240719P02650000 | 2024-05-22 1:41PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG240816P02650000 | 2024-05-28 10:44AM EDT | 2024-08-16 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240920P02650000 | 2024-05-24 10:27AM EDT | 2024-09-20 | 24.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG250117P02650000 | 2024-05-28 1:27PM EDT | 2025-01-17 | 64.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CMG250620P02650000 | 2024-05-16 2:19PM EDT | 2025-06-20 | 118.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG260116P02650000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 165.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.