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
67,798.71 -542.71 (-0.79%) CMC Crypto 200
1,463.10 -21.59 (-1.45%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2950.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 195.00 | 210.00 | 0.00 | - | 1 | 0 | 54.56% |
| CMG240621C02950000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 226.37 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| CMG240719C02950000 | 2024-05-16 11:37AM EDT | 2024-07-19 | 272.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CMG240816C02950000 | 2024-05-28 2:31PM EDT | 2024-08-16 | 294.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG240920C02950000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 424.63 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117C02950000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 468.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| CMG250620C02950000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 586.72 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| CMG260116C02950000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 737.00 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02950000 | 2024-05-28 2:25PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| CMG240607P02950000 | 2024-05-24 10:39AM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| CMG240614P02950000 | 2024-05-23 3:53PM EDT | 2024-06-14 | 7.89 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 6.25% |
| CMG240621P02950000 | 2024-05-28 2:34PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 6.25% |
| CMG240628P02950000 | 2024-05-24 10:27AM EDT | 2024-06-28 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| CMG240719P02950000 | 2024-05-23 3:40PM EDT | 2024-07-19 | 28.49 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
| CMG240816P02950000 | 2024-05-23 3:46PM EDT | 2024-08-16 | 69.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CMG240920P02950000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 78.04 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 3.13% |
| CMG241220P02950000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 128.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| CMG250117P02950000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 139.86 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 1.56% |
| CMG250620P02950000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| CMG260116P02950000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 261.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
© 2024 Yahoo. All rights reserved.