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
67,821.23 -277.41 (-0.41%) CMC Crypto 200
1,460.67 -24.02 (-1.62%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2850.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02850000 | 2024-05-28 9:31AM EDT | 2024-05-31 | 312.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CMG240607C02850000 | 2024-05-28 9:31AM EDT | 2024-06-07 | 315.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CMG240621C02850000 | 2024-05-20 2:19PM EDT | 2024-06-21 | 365.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02850000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 473.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02850000 | 2024-05-15 9:49AM EDT | 2025-01-17 | 540.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 599.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02850000 | 2024-05-14 9:40AM EDT | 2025-06-20 | 670.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02850000 | 2024-05-28 3:51PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CMG240607P02850000 | 2024-05-28 10:22AM EDT | 2024-06-07 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240614P02850000 | 2024-05-28 1:08PM EDT | 2024-06-14 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240621P02850000 | 2024-05-24 10:46AM EDT | 2024-06-21 | 3.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240628P02850000 | 2024-05-13 2:19PM EDT | 2024-06-28 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719P02850000 | 2024-05-23 1:21PM EDT | 2024-07-19 | 13.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240816P02850000 | 2024-05-22 12:53PM EDT | 2024-08-16 | 41.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG240920P02850000 | 2024-05-23 9:32AM EDT | 2024-09-20 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2024-12-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG250117P02850000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 107.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2025-06-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG260116P02850000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 226.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.