Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) 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
67,787.08 -208.35 (-0.31%) CMC Crypto 200
1,462.11 -22.58 (-1.52%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3650.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03650000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CMG240607C03650000 | 2024-05-22 1:31PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMG240614C03650000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CMG240621C03650000 | 2024-05-28 9:50AM EDT | 2024-06-21 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240628C03650000 | 2024-05-20 11:55AM EDT | 2024-06-28 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240719C03650000 | 2024-05-28 12:57PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240816C03650000 | 2024-05-28 9:51AM EDT | 2024-08-16 | 28.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG240920C03650000 | 2024-05-22 3:17PM EDT | 2024-09-20 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250117C03650000 | 2024-05-22 1:34PM EDT | 2025-01-17 | 126.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CMG250620C03650000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 253.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG260116C03650000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 391.37 | 358.00 | 376.00 | 0.00 | - | 1 | 1 | 34.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03650000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 648.00 | 492.00 | 510.90 | 0.00 | - | - | 0 | 94.67% |
| CMG240607P03650000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 447.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03650000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 467.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 2024-07-19 | 693.01 | 476.90 | 495.20 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.