Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,102.31 -2,261.82 (-3.26%) CMC Crypto 200
1,387.77 -53.86 (-3.74%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3050.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03050000 | 2024-06-05 10:48AM EDT | 2024-06-14 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240621C03050000 | 2024-06-06 12:54PM EDT | 2024-06-21 | 160.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| CMG240628C03050000 | 2024-06-07 1:56PM EDT | 2024-06-28 | 182.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CMG240705C03050000 | 2024-06-04 11:16AM EDT | 2024-07-05 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CMG240712C03050000 | 2024-06-05 1:41PM EDT | 2024-07-12 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C03050000 | 2024-06-07 10:48AM EDT | 2024-07-19 | 226.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| CMG240816C03050000 | 2024-06-10 10:23AM EDT | 2024-08-16 | 224.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240920C03050000 | 2024-06-06 11:16AM EDT | 2024-09-20 | 270.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CMG250117C03050000 | 2024-06-10 12:46PM EDT | 2025-01-17 | 380.77 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CMG250620C03050000 | 2024-05-29 11:49AM EDT | 2025-06-20 | 464.39 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CMG260116C03050000 | 2024-05-24 9:42AM EDT | 2026-01-16 | 654.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03050000 | 2024-06-10 3:20PM EDT | 2024-06-14 | 7.25 | 0.00 | 0.00 | 0.00 | - | 42 | 83 | 6.25% |
| CMG240621P03050000 | 2024-06-10 2:39PM EDT | 2024-06-21 | 18.60 | 0.00 | 0.00 | 0.00 | - | 36 | 371 | 3.13% |
| CMG240628P03050000 | 2024-06-05 1:32PM EDT | 2024-06-28 | 29.89 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| CMG240705P03050000 | 2024-06-07 10:06AM EDT | 2024-07-05 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| CMG240712P03050000 | 2024-06-06 3:41PM EDT | 2024-07-12 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| CMG240719P03050000 | 2024-06-10 10:15AM EDT | 2024-07-19 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| CMG240816P03050000 | 2024-06-10 3:44PM EDT | 2024-08-16 | 103.50 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 1.56% |
| CMG240920P03050000 | 2024-06-06 1:02PM EDT | 2024-09-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.78% |
| CMG250117P03050000 | 2024-05-31 12:42PM EDT | 2025-01-17 | 203.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.78% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 2025-03-21 | 225.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| CMG250620P03050000 | 2024-06-07 10:26AM EDT | 2025-06-20 | 226.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| CMG260116P03050000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.39% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 2026-12-18 | 378.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.39% |
© 2024 Yahoo. All rights reserved.