Singapore markets close in 7 hours 24 minutes
Straits Times Index
3,322.29 +0.21 (+0.01%) Nikkei
39,200.07 +161.91 (+0.41%) Hang Seng
18,163.12 -203.83 (-1.11%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,393.98 -202.34 (-0.29%) CMC Crypto 200
1,439.16 -7.51 (-0.52%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3145.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03145000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 26.00 | 21.50 | 27.20 | -54.10 | -67.54% | 27 | 27 | 26.12% |
| CMG240621C03145000 | 2024-06-10 3:46PM EDT | 2024-06-21 | 39.60 | 39.80 | 45.00 | -31.20 | -44.07% | 9 | 3 | 24.03% |
| CMG240628C03145000 | 2024-06-10 2:07PM EDT | 2024-06-28 | 73.80 | 63.00 | 72.00 | -14.00 | -15.95% | 1 | 0 | 28.54% |
| CMG240712C03145000 | 2024-06-10 1:21PM EDT | 2024-07-12 | 95.15 | 80.00 | 89.00 | -15.07 | -13.67% | 8 | 1 | 26.01% |
| CMG240719C03145000 | 2024-06-06 3:34PM EDT | 2024-07-19 | 100.50 | 89.00 | 97.10 | -48.05 | -32.35% | 2 | 12 | 25.54% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03145000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 38.70 | 36.30 | 42.60 | +14.70 | +61.25% | 53 | 37 | 26.34% |
| CMG240621P03145000 | 2024-06-10 2:25PM EDT | 2024-06-21 | 54.00 | 49.10 | 58.20 | +22.27 | +70.19% | 1 | 9 | 23.14% |
| CMG240705P03145000 | 2024-06-05 2:45PM EDT | 2024-07-05 | 61.00 | 75.00 | 85.00 | 0.00 | - | 2 | 3 | 23.58% |
| CMG240712P03145000 | 2024-06-10 10:49AM EDT | 2024-07-12 | 74.72 | 81.00 | 90.90 | -35.46 | -32.18% | 1 | 1 | 22.44% |
| CMG240719P03145000 | 2024-06-05 1:46PM EDT | 2024-07-19 | 79.70 | 88.30 | 95.20 | 0.00 | - | 1 | 1 | 21.38% |
© 2024 Yahoo. All rights reserved.