Singapore markets close in 9 minutes
Straits Times Index
3,328.06 -2.03 (-0.06%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,241.13 -13.05 (-0.16%) Bitcoin USD
67,761.02 -372.52 (-0.55%) CMC Crypto 200
1,460.61 -24.08 (-1.62%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3450.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03450000 | 2024-05-28 3:25PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CMG240607C03450000 | 2024-05-24 3:21PM EDT | 2024-06-07 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240614C03450000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240621C03450000 | 2024-05-28 12:46PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240628C03450000 | 2024-05-23 2:57PM EDT | 2024-06-28 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240705C03450000 | 2024-05-24 1:22PM EDT | 2024-07-05 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719C03450000 | 2024-05-24 12:53PM EDT | 2024-07-19 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240816C03450000 | 2024-05-28 3:23PM EDT | 2024-08-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240920C03450000 | 2024-05-28 12:38PM EDT | 2024-09-20 | 77.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG250117C03450000 | 2024-05-24 2:33PM EDT | 2025-01-17 | 185.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CMG250321C03450000 | 2024-05-21 10:11AM EDT | 2025-03-21 | 259.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG250620C03450000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 343.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116C03450000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 460.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03450000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 302.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 85.75% |
| CMG250117P03450000 | 2024-05-13 12:17PM EDT | 2025-01-17 | 352.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 2025-03-21 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 466.00 | 484.00 | 0.00 | - | - | 1 | 18.70% |
© 2024 Yahoo. All rights reserved.