Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) 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
69,577.38 -122.80 (-0.18%) CMC Crypto 200
1,443.70 -2.97 (-0.21%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03100000 | 2024-06-10 3:26PM EDT | 2024-06-14 | 47.74 | 45.00 | 53.40 | -62.39 | -56.65% | 12 | 22 | 25.12% |
| CMG240621C03100000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 66.00 | 62.00 | 70.90 | -37.02 | -35.93% | 8 | 434 | 24.26% |
| CMG240628C03100000 | 2024-06-07 2:49PM EDT | 2024-06-28 | 136.38 | 86.00 | 95.70 | 0.00 | - | 7 | 10 | 28.17% |
| CMG240705C03100000 | 2024-06-05 2:52PM EDT | 2024-07-05 | 122.07 | 95.00 | 105.00 | 0.00 | - | 11 | 13 | 26.92% |
| CMG240719C03100000 | 2024-06-10 3:09PM EDT | 2024-07-19 | 117.00 | 113.00 | 122.90 | -67.75 | -36.67% | 4 | 37 | 26.09% |
| CMG240816C03100000 | 2024-06-10 12:46PM EDT | 2024-08-16 | 193.80 | 175.00 | 186.70 | -21.90 | -10.15% | 6 | 35 | 31.97% |
| CMG240920C03100000 | 2024-06-10 3:43PM EDT | 2024-09-20 | 210.00 | 208.60 | 218.20 | -59.80 | -22.16% | 7 | 64 | 30.77% |
| CMG241220C03100000 | 2024-06-10 11:58AM EDT | 2024-12-20 | 330.20 | 301.80 | 315.30 | -9.80 | -2.88% | 2 | 12 | 33.20% |
| CMG250117C03100000 | 2024-06-10 12:46PM EDT | 2025-01-17 | 351.10 | 323.70 | 337.00 | +43.10 | +13.99% | 3 | 224 | 33.29% |
| CMG250620C03100000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 483.00 | 452.00 | 469.30 | 0.00 | - | 11 | 52 | 36.20% |
| CMG260116C03100000 | 2024-06-04 9:56AM EDT | 2026-01-16 | 571.90 | 588.00 | 608.00 | 0.00 | - | 1 | 40 | 38.01% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03100000 | 2024-06-10 3:31PM EDT | 2024-06-14 | 19.50 | 16.50 | 19.00 | +7.87 | +67.67% | 60 | 53 | 21.81% |
| CMG240621P03100000 | 2024-06-10 3:41PM EDT | 2024-06-21 | 34.80 | 30.50 | 35.40 | +11.70 | +50.65% | 11 | 205 | 21.70% |
| CMG240628P03100000 | 2024-06-10 10:00AM EDT | 2024-06-28 | 46.35 | 50.10 | 57.60 | +6.35 | +15.87% | 2 | 11 | 25.24% |
| CMG240705P03100000 | 2024-06-07 1:51PM EDT | 2024-07-05 | 37.00 | 55.30 | 64.00 | 0.00 | - | 2 | 10 | 23.53% |
| CMG240712P03100000 | 2024-06-06 3:58PM EDT | 2024-07-12 | 40.20 | 61.00 | 69.90 | 0.00 | - | 2 | 7 | 22.49% |
| CMG240719P03100000 | 2024-06-07 11:48AM EDT | 2024-07-19 | 55.85 | 67.00 | 74.90 | +8.56 | +18.10% | 1 | 46 | 21.65% |
| CMG240726P03100000 | 2024-06-07 3:52PM EDT | 2024-07-26 | 96.00 | 106.00 | 119.00 | 0.00 | - | 5 | 3 | 29.94% |
| CMG240816P03100000 | 2024-06-10 2:08PM EDT | 2024-08-16 | 118.50 | 116.00 | 126.50 | +12.80 | +12.11% | 4 | 23 | 26.30% |
| CMG240920P03100000 | 2024-06-10 3:08PM EDT | 2024-09-20 | 139.00 | 134.90 | 142.60 | +23.00 | +19.83% | 1 | 11 | 23.82% |
| CMG241220P03100000 | 2024-06-10 3:41PM EDT | 2024-12-20 | 196.90 | 188.70 | 199.70 | -7.10 | -3.48% | 7 | 8 | 23.69% |
| CMG250117P03100000 | 2024-06-10 2:08PM EDT | 2025-01-17 | 199.00 | 199.70 | 210.20 | +21.30 | +11.99% | 4 | 21 | 23.24% |
| CMG250620P03100000 | 2024-06-07 10:31AM EDT | 2025-06-20 | 247.70 | 268.40 | 283.70 | 0.00 | - | 1 | 10 | 23.73% |
| CMG260116P03100000 | 2024-06-07 10:26AM EDT | 2026-01-16 | 314.50 | 332.00 | 349.90 | 0.00 | - | 1 | 55 | 23.26% |
© 2024 Yahoo. All rights reserved.