Singapore markets open in 4 hours 45 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,379.30 -276.20 (-0.40%) CMC Crypto 200
1,439.41 -7.27 (-0.50%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3350.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03350000 | 2024-06-10 3:22PM EDT | 2024-06-14 | 1.00 | 0.70 | 1.40 | -3.80 | -79.17% | 7 | 25 | 31.57% |
| CMG240621C03350000 | 2024-06-10 2:53PM EDT | 2024-06-21 | 5.28 | 4.60 | 6.10 | -5.52 | -51.11% | 39 | 103 | 27.58% |
| CMG240628C03350000 | 2024-06-10 1:20PM EDT | 2024-06-28 | 15.77 | 12.60 | 16.30 | -7.25 | -31.49% | 3 | 12 | 29.03% |
| CMG240705C03350000 | 2024-06-07 2:13PM EDT | 2024-07-05 | 21.00 | 16.50 | 21.30 | -8.40 | -28.57% | 1 | 6 | 27.21% |
| CMG240712C03350000 | 2024-06-07 3:57PM EDT | 2024-07-12 | 33.00 | 20.20 | 27.10 | 0.00 | - | 1 | 2 | 26.42% |
| CMG240719C03350000 | 2024-06-10 12:31PM EDT | 2024-07-19 | 33.20 | 27.50 | 30.80 | -9.80 | -22.79% | 5 | 32 | 25.24% |
| CMG240726C03350000 | 2024-06-10 1:09PM EDT | 2024-07-26 | 69.91 | 60.10 | 68.00 | -10.97 | -13.56% | 2 | 2 | 33.49% |
| CMG240816C03350000 | 2024-06-10 9:45AM EDT | 2024-08-16 | 94.70 | 75.90 | 81.10 | -0.30 | -0.32% | 3 | 0 | 30.59% |
| CMG240920C03350000 | 2024-06-03 1:01PM EDT | 2024-09-20 | 76.20 | 100.60 | 107.60 | 0.00 | - | 2 | 15 | 29.21% |
| CMG250117C03350000 | 2024-06-10 2:07PM EDT | 2025-01-17 | 215.00 | 204.40 | 216.30 | -20.00 | -8.51% | 2 | 17 | 31.45% |
| CMG250321C03350000 | 2024-06-07 10:05AM EDT | 2025-03-21 | 277.39 | 259.20 | 275.30 | -43.21 | -13.48% | 2 | 1 | 33.15% |
| CMG250620C03350000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 389.20 | 330.00 | 347.90 | 0.00 | - | 1 | 48 | 34.61% |
| CMG260116C03350000 | 2024-05-16 2:21PM EDT | 2026-01-16 | 498.60 | 468.00 | 485.90 | 0.00 | - | 10 | 12 | 36.46% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03350000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 206.45 | 223.00 | 242.00 | 0.00 | - | 1 | 1 | 37.39% |
| CMG240719P03350000 | 2024-05-20 2:38PM EDT | 2024-07-19 | 179.60 | 228.40 | 239.10 | 0.00 | - | - | 1 | 19.30% |
| CMG240920P03350000 | 2024-06-04 1:08PM EDT | 2024-09-20 | 318.50 | 277.00 | 288.20 | 0.00 | - | 1 | 2 | 21.89% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 34.61% |
| CMG250620P03350000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 376.60 | 394.00 | 407.90 | 0.00 | - | 6 | 23 | 21.54% |
| CMG260116P03350000 | 2024-06-07 1:57PM EDT | 2026-01-16 | 434.00 | 454.00 | 471.50 | 0.00 | - | 2 | 49 | 21.34% |
© 2024 Yahoo. All rights reserved.