Singapore markets close in 1 hour 57 minutes
Straits Times Index
3,307.06 -15.02 (-0.45%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,209.57 -157.38 (-0.86%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,568.77 -1,830.34 (-2.64%) CMC Crypto 200
1,402.81 -38.83 (-2.69%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2700.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C02700000 | 2024-06-03 9:44AM EDT | 2024-06-14 | 396.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02700000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 463.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240628C02700000 | 2024-06-06 2:10PM EDT | 2024-06-28 | 499.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C02700000 | 2024-05-31 11:25AM EDT | 2024-07-12 | 395.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 469.80 | 484.20 | 0.00 | - | 1 | 3 | 52.74% |
| CMG240920C02700000 | 2024-05-30 11:41AM EDT | 2024-09-20 | 468.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 646.90 | 604.30 | 619.60 | 0.00 | - | - | 2 | 43.42% |
| CMG250117C02700000 | 2024-06-06 2:58PM EDT | 2025-01-17 | 671.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02700000 | 2024-06-10 2:48PM EDT | 2025-06-20 | 706.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02700000 | 2024-06-10 12:46PM EDT | 2026-01-16 | 853.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P02700000 | 2024-06-03 1:32PM EDT | 2024-06-14 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CMG240621P02700000 | 2024-06-10 3:35PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| CMG240628P02700000 | 2024-06-07 1:10PM EDT | 2024-06-28 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240705P02700000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240712P02700000 | 2024-06-06 10:16AM EDT | 2024-07-12 | 3.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240719P02700000 | 2024-06-07 1:06PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240816P02700000 | 2024-06-10 3:37PM EDT | 2024-08-16 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920P02700000 | 2024-06-06 11:28AM EDT | 2024-09-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG241220P02700000 | 2024-06-06 1:04PM EDT | 2024-12-20 | 58.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG250117P02700000 | 2024-06-10 2:36PM EDT | 2025-01-17 | 80.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CMG250620P02700000 | 2024-05-24 10:16AM EDT | 2025-06-20 | 127.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG260116P02700000 | 2024-05-29 11:22AM EDT | 2026-01-16 | 199.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2026-06-18 | 239.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG261218P02700000 | 2024-05-30 12:56PM EDT | 2026-12-18 | 262.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.