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
67,801.63 -529.34 (-0.77%) CMC Crypto 200
1,457.76 -26.93 (-1.81%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3300.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03300000 | 2024-05-28 2:48PM EDT | 2024-05-31 | 1.27 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CMG240607C03300000 | 2024-05-28 2:27PM EDT | 2024-06-07 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CMG240614C03300000 | 2024-05-28 2:33PM EDT | 2024-06-14 | 11.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240621C03300000 | 2024-05-28 3:22PM EDT | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CMG240628C03300000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240705C03300000 | 2024-05-28 12:59PM EDT | 2024-07-05 | 32.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240719C03300000 | 2024-05-28 11:16AM EDT | 2024-07-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240816C03300000 | 2024-05-28 10:45AM EDT | 2024-08-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240920C03300000 | 2024-05-23 10:01AM EDT | 2024-09-20 | 134.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG241220C03300000 | 2024-05-28 10:14AM EDT | 2024-12-20 | 219.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG250117C03300000 | 2024-05-23 3:53PM EDT | 2025-01-17 | 244.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG250321C03300000 | 2024-05-09 2:56PM EDT | 2025-03-21 | 353.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CMG250620C03300000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 380.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG260116C03300000 | 2024-05-24 11:23AM EDT | 2026-01-16 | 522.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 145.00 | 158.10 | 0.00 | - | 1 | 0 | 49.64% |
| CMG240614P03300000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03300000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 162.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719P03300000 | 2024-05-24 10:17AM EDT | 2024-07-19 | 166.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240920P03300000 | 2024-05-13 1:56PM EDT | 2024-09-20 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03300000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 277.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03300000 | 2024-05-22 1:46PM EDT | 2025-01-17 | 292.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620P03300000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 349.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 21.58% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 2026-06-18 | 453.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P03300000 | 2024-05-21 3:17PM EDT | 2026-12-18 | 493.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.