Singapore markets open in 6 hours 49 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.74 +10.75 (+0.20%) Dow
38,840.52 +41.53 (+0.11%) Nasdaq
17,179.81 +46.69 (+0.27%) Bitcoin USD
69,910.28 +244.81 (+0.35%) CMC Crypto 200
1,450.60 +3.93 (+0.27%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:3200.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03200000 | 2024-06-10 1:07PM EDT | 2024-06-14 | 13.60 | 12.80 | 14.70 | -11.40 | -45.60% | 38 | 67 | 25.51% |
| CMG240621C03200000 | 2024-06-10 12:48PM EDT | 2024-06-21 | 30.30 | 26.50 | 29.40 | -10.78 | -26.24% | 75 | 622 | 23.88% |
| CMG240628C03200000 | 2024-06-10 12:42PM EDT | 2024-06-28 | 57.00 | 49.60 | 54.10 | -9.30 | -14.03% | 20 | 108 | 28.14% |
| CMG240705C03200000 | 2024-06-10 12:33PM EDT | 2024-07-05 | 62.20 | 56.10 | 61.40 | -33.80 | -35.21% | 2 | 8 | 26.31% |
| CMG240712C03200000 | 2024-06-10 1:07PM EDT | 2024-07-12 | 70.76 | 65.00 | 72.00 | -11.74 | -14.23% | 2 | 3 | 26.24% |
| CMG240719C03200000 | 2024-06-10 11:13AM EDT | 2024-07-19 | 77.00 | 75.00 | 79.40 | -39.88 | -34.12% | 3 | 148 | 25.66% |
| CMG240726C03200000 | 2024-06-10 11:40AM EDT | 2024-07-26 | 120.35 | 118.20 | 128.90 | -37.93 | -23.96% | 4 | 5 | 34.79% |
| CMG240816C03200000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 158.28 | 138.90 | 142.90 | +2.08 | +1.33% | 1 | 40 | 31.52% |
| CMG240920C03200000 | 2024-06-10 11:59AM EDT | 2024-09-20 | 173.30 | 169.20 | 173.80 | -38.60 | -18.22% | 1 | 0 | 30.26% |
| CMG241220C03200000 | 2024-06-06 11:23AM EDT | 2024-12-20 | 278.00 | 262.20 | 272.90 | 0.00 | - | 1 | 7 | 32.91% |
| CMG250117C03200000 | 2024-06-10 1:47PM EDT | 2025-01-17 | 282.90 | 283.10 | 290.00 | -41.60 | -12.82% | 2 | 371 | 32.51% |
| CMG250321C03200000 | 2024-06-10 11:58AM EDT | 2025-03-21 | 354.80 | 338.80 | 354.80 | +44.80 | +14.45% | 2 | 1 | 34.57% |
| CMG250620C03200000 | 2024-06-06 11:33AM EDT | 2025-06-20 | 428.00 | 412.00 | 427.10 | 0.00 | - | 1 | 89 | 35.81% |
| CMG260116C03200000 | 2024-06-10 1:08PM EDT | 2026-01-16 | 562.00 | 550.00 | 567.50 | -46.00 | -7.57% | 1 | 39 | 37.65% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 2026-06-18 | 707.00 | 638.00 | 656.00 | 0.00 | - | 2 | 4 | 38.62% |
| CMG261218C03200000 | 2024-06-03 3:07PM EDT | 2026-12-18 | 668.43 | 730.00 | 748.00 | 0.00 | - | 50 | 50 | 39.35% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03200000 | 2024-06-10 11:47AM EDT | 2024-06-14 | 66.15 | 62.00 | 70.00 | +22.35 | +51.03% | 2 | 28 | 20.03% |
| CMG240621P03200000 | 2024-06-10 1:49PM EDT | 2024-06-21 | 75.42 | 73.20 | 80.00 | +19.22 | +34.20% | 3 | 227 | 18.47% |
| CMG240628P03200000 | 2024-06-07 9:35AM EDT | 2024-06-28 | 56.03 | 92.10 | 100.60 | 0.00 | - | 4 | 7 | 22.64% |
| CMG240719P03200000 | 2024-06-10 12:19PM EDT | 2024-07-19 | 111.95 | 109.50 | 116.90 | +23.95 | +27.22% | 14 | 53 | 19.73% |
| CMG240816P03200000 | 2024-06-07 12:40PM EDT | 2024-08-16 | 163.30 | 161.70 | 165.70 | +32.10 | +24.47% | 1 | 0 | 24.33% |
| CMG240920P03200000 | 2024-06-07 2:55PM EDT | 2024-09-20 | 163.00 | 177.60 | 182.30 | 0.00 | - | 3 | 16 | 22.29% |
| CMG241220P03200000 | 2024-06-07 2:00PM EDT | 2024-12-20 | 214.20 | 230.80 | 236.50 | 0.00 | - | 2 | 6 | 22.20% |
| CMG250117P03200000 | 2024-06-07 3:25PM EDT | 2025-01-17 | 246.48 | 240.50 | 251.40 | +14.28 | +6.15% | 2 | 31 | 22.28% |
| CMG250620P03200000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 303.52 | 306.10 | 323.90 | 0.00 | - | 1 | 5 | 22.83% |
| CMG260116P03200000 | 2024-06-07 1:21PM EDT | 2026-01-16 | 356.00 | 372.00 | 390.00 | 0.00 | - | 1 | 47 | 22.47% |
© 2024 Yahoo. All rights reserved.