Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) Nikkei
39,320.63 +282.47 (+0.72%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,387.80 -181.22 (-0.26%) CMC Crypto 200
1,439.01 -7.66 (-0.53%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3250.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03250000 | 2024-06-10 3:15PM EDT | 2024-06-14 | 3.90 | 3.20 | 6.50 | -9.64 | -71.20% | 42 | 25 | 31.30% |
| CMG240621C03250000 | 2024-06-10 3:27PM EDT | 2024-06-21 | 12.30 | 10.50 | 14.00 | -14.20 | -53.58% | 38 | 271 | 24.51% |
| CMG240628C03250000 | 2024-06-10 12:57PM EDT | 2024-06-28 | 31.14 | 26.40 | 32.50 | -33.86 | -52.09% | 3 | 0 | 27.73% |
| CMG240705C03250000 | 2024-06-10 2:22PM EDT | 2024-07-05 | 35.50 | 32.70 | 39.40 | -23.90 | -40.24% | 1 | 8 | 25.98% |
| CMG240712C03250000 | 2024-06-03 10:38AM EDT | 2024-07-12 | 30.10 | 39.40 | 49.00 | 0.00 | - | 1 | 1 | 25.89% |
| CMG240719C03250000 | 2024-06-10 11:20AM EDT | 2024-07-19 | 57.80 | 48.70 | 54.00 | -18.20 | -23.95% | 5 | 133 | 24.80% |
| CMG240726C03250000 | 2024-06-07 1:50PM EDT | 2024-07-26 | 127.60 | 89.00 | 99.00 | 0.00 | - | 6 | 4 | 33.56% |
| CMG240816C03250000 | 2024-06-10 3:16PM EDT | 2024-08-16 | 110.00 | 105.80 | 115.10 | -33.10 | -23.13% | 9 | 6 | 30.91% |
| CMG240920C03250000 | 2024-06-07 1:37PM EDT | 2024-09-20 | 184.00 | 133.00 | 143.70 | 0.00 | - | 4 | 0 | 29.46% |
| CMG250117C03250000 | 2024-06-07 12:15PM EDT | 2025-01-17 | 300.72 | 244.30 | 259.40 | 0.00 | - | 1 | 25 | 31.97% |
| CMG250321C03250000 | 2024-05-06 12:24PM EDT | 2025-03-21 | 364.56 | 310.80 | 326.00 | 0.00 | - | - | 1 | 34.25% |
| CMG250620C03250000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 417.18 | 376.00 | 392.00 | 0.00 | - | 1 | 37 | 35.02% |
| CMG260116C03250000 | 2024-05-31 11:48AM EDT | 2026-01-16 | 481.99 | 512.00 | 531.90 | 0.00 | - | 4 | 4 | 36.95% |
| CMG261218C03250000 | 2024-05-30 10:24AM EDT | 2026-12-18 | 658.50 | 696.00 | 712.00 | 0.00 | - | 42 | 39 | 38.71% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03250000 | 2024-06-07 9:42AM EDT | 2024-06-14 | 55.85 | 117.00 | 133.00 | 0.00 | - | 2 | 2 | 39.38% |
| CMG240621P03250000 | 2024-06-10 9:48AM EDT | 2024-06-21 | 97.46 | 122.00 | 138.00 | +30.51 | +45.57% | 1 | 35 | 27.02% |
| CMG240719P03250000 | 2024-06-10 12:19PM EDT | 2024-07-19 | 143.45 | 151.60 | 163.10 | +2.95 | +2.10% | 13 | 39 | 21.81% |
| CMG240816P03250000 | 2024-06-07 1:48PM EDT | 2024-08-16 | 185.35 | 195.00 | 207.10 | +20.95 | +12.74% | 1 | 2 | 25.49% |
| CMG240920P03250000 | 2024-06-07 3:19PM EDT | 2024-09-20 | 193.10 | 208.30 | 221.80 | 0.00 | - | 2 | 0 | 22.97% |
| CMG250117P03250000 | 2024-06-05 12:20PM EDT | 2025-01-17 | 264.00 | 270.00 | 285.60 | 0.00 | - | 1 | 9 | 22.30% |
| CMG250620P03250000 | 2024-05-29 2:49PM EDT | 2025-06-20 | 362.20 | 338.00 | 356.00 | 0.00 | - | 1 | 7 | 22.71% |
| CMG260116P03250000 | 2024-06-07 1:57PM EDT | 2026-01-16 | 384.00 | 402.00 | 419.40 | 0.00 | - | 2 | 46 | 22.20% |
© 2024 Yahoo. All rights reserved.