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
67,743.87 -515.81 (-0.76%) CMC Crypto 200
1,463.75 -20.94 (-1.41%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3400.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03400000 | 2024-05-28 12:30PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 12.50% |
| CMG240607C03400000 | 2024-05-28 3:16PM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 6.25% |
| CMG240614C03400000 | 2024-05-28 10:18AM EDT | 2024-06-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CMG240621C03400000 | 2024-05-28 10:57AM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 6.25% |
| CMG240628C03400000 | 2024-05-28 2:50PM EDT | 2024-06-28 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CMG240719C03400000 | 2024-05-28 12:12PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| CMG240920C03400000 | 2024-05-24 12:35PM EDT | 2024-09-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| CMG241220C03400000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 227.57 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| CMG250117C03400000 | 2024-05-24 12:03PM EDT | 2025-01-17 | 208.00 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 1.56% |
| CMG250620C03400000 | 2024-05-23 9:37AM EDT | 2025-06-20 | 336.49 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 1.56% |
| CMG260116C03400000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 472.60 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 0.78% |
| CMG260618C03400000 | 2024-05-24 11:23AM EDT | 2026-06-18 | 562.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| CMG261218C03400000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 652.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03400000 | 2024-05-21 10:45AM EDT | 2024-06-21 | 222.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240719P03400000 | 2024-05-23 10:30AM EDT | 2024-07-19 | 248.48 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CMG240920P03400000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 290.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG250117P03400000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 340.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 375.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250620P03400000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 412.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG260116P03400000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 449.10 | 0.00 | 0.00 | 0.00 | - | 50 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.