Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,303.71 -18.37 (-0.55%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,164.92 -202.03 (-1.10%) FTSE 100
8,243.60 +15.12 (+0.18%) Bitcoin USD
67,787.53 -1,655.72 (-2.38%) CMC Crypto 200
1,403.16 -38.47 (-2.67%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02900000 | 2024-06-10 10:14AM EDT | 2024-06-21 | 257.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240705C02900000 | 2024-05-29 2:47PM EDT | 2024-07-05 | 215.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240719C02900000 | 2024-06-10 2:49PM EDT | 2024-07-19 | 264.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240816C02900000 | 2024-06-10 3:41PM EDT | 2024-08-16 | 311.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02900000 | 2024-06-10 2:09PM EDT | 2024-09-20 | 350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 443.70 | 458.00 | 0.00 | - | - | 5 | 37.91% |
| CMG250117C02900000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 527.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 558.00 | 578.00 | 0.00 | - | 1 | 73 | 37.45% |
| CMG260116C02900000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 677.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P02900000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMG240621P02900000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CMG240628P02900000 | 2024-06-10 3:56PM EDT | 2024-06-28 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG240705P02900000 | 2024-06-10 10:42AM EDT | 2024-07-05 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712P02900000 | 2024-06-06 3:20PM EDT | 2024-07-12 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240719P02900000 | 2024-06-07 2:26PM EDT | 2024-07-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240816P02900000 | 2024-05-31 9:56AM EDT | 2024-08-16 | 56.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240920P02900000 | 2024-06-10 11:41AM EDT | 2024-09-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG241220P02900000 | 2024-05-20 11:40AM EDT | 2024-12-20 | 94.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG250117P02900000 | 2024-06-10 10:50AM EDT | 2025-01-17 | 125.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2025-03-21 | 146.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250620P02900000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 199.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116P02900000 | 2024-05-29 11:44AM EDT | 2026-01-16 | 266.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG261218P02900000 | 2024-06-07 3:12PM EDT | 2026-12-18 | 323.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.