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
67,920.55 -692.22 (-1.01%) CMC Crypto 200
1,462.81 -21.89 (-1.47%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03150000 | 2024-05-28 2:41PM EDT | 2024-05-31 | 24.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CMG240607C03150000 | 2024-05-28 9:50AM EDT | 2024-06-07 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240614C03150000 | 2024-05-24 10:16AM EDT | 2024-06-14 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240621C03150000 | 2024-05-28 1:45PM EDT | 2024-06-21 | 71.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240628C03150000 | 2024-05-28 3:27PM EDT | 2024-06-28 | 82.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240719C03150000 | 2024-05-28 3:09PM EDT | 2024-07-19 | 107.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMG240816C03150000 | 2024-05-28 3:23PM EDT | 2024-08-16 | 168.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240920C03150000 | 2024-05-28 10:03AM EDT | 2024-09-20 | 198.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C03150000 | 2024-05-24 9:35AM EDT | 2025-01-17 | 325.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250321C03150000 | 2024-05-17 10:54AM EDT | 2025-03-21 | 392.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C03150000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C03150000 | 2024-05-23 10:02AM EDT | 2026-01-16 | 592.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CMG260618C03150000 | 2024-05-24 12:21PM EDT | 2026-06-18 | 683.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03150000 | 2024-05-28 3:50PM EDT | 2024-05-31 | 27.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| CMG240607P03150000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 38.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| CMG240614P03150000 | 2024-05-23 3:02PM EDT | 2024-06-14 | 61.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| CMG240621P03150000 | 2024-05-24 2:39PM EDT | 2024-06-21 | 56.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.10% |
| CMG240628P03150000 | 2024-05-28 1:45PM EDT | 2024-06-28 | 64.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| CMG240719P03150000 | 2024-05-28 1:28PM EDT | 2024-07-19 | 79.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| CMG240816P03150000 | 2024-05-28 1:46PM EDT | 2024-08-16 | 130.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| CMG240920P03150000 | 2024-05-28 2:19PM EDT | 2024-09-20 | 149.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| CMG250117P03150000 | 2024-05-21 2:44PM EDT | 2025-01-17 | 205.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| CMG250620P03150000 | 2024-05-10 10:51AM EDT | 2025-06-20 | 249.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 342.00 | 362.00 | 0.00 | - | - | 2 | 22.71% |
© 2024 Yahoo. All rights reserved.