Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,104.97 +760.66 (+1.16%) CMC Crypto 200
1,402.77 -15.10 (-1.07%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3750.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03750000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 1.42 | 0.60 | 1.80 | +0.42 | +42.00% | 11 | 103 | 48.36% |
| CMG240628C03750000 | 2024-06-07 2:57PM EDT | 2024-06-28 | 4.60 | 5.10 | 10.40 | 0.00 | - | 3 | 4 | 47.62% |
| CMG240719C03750000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 14.34 | 12.80 | 16.20 | +3.04 | +26.90% | 10 | 20 | 33.61% |
| CMG240816C03750000 | 2024-06-14 1:30PM EDT | 2024-08-16 | 39.00 | 40.10 | 45.40 | +1.00 | +2.63% | 2 | 179 | 34.41% |
| CMG240920C03750000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 61.30 | 57.00 | 65.70 | +6.90 | +12.68% | 2 | 13 | 31.76% |
| CMG250117C03750000 | 2024-06-13 10:32AM EDT | 2025-01-17 | 137.70 | 139.00 | 153.50 | +3.25 | +2.42% | 2 | 21 | 31.65% |
| CMG250620C03750000 | 2024-05-16 12:10PM EDT | 2025-06-20 | 223.00 | 258.00 | 276.00 | 0.00 | - | 1 | 5 | 34.03% |
| CMG260116C03750000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 344.87 | 396.00 | 414.00 | 0.00 | - | 1 | 3 | 35.67% |
| CMG261218C03750000 | 2024-06-13 1:24PM EDT | 2026-12-18 | 559.35 | 584.00 | 604.00 | 0.00 | - | 17 | 17 | 37.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03750000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 567.47 | 575.40 | 590.60 | 0.00 | - | 15 | 0 | 145.64% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 2024-07-19 | 809.45 | 577.10 | 595.90 | 0.00 | - | 114 | 0 | 66.16% |
| CMG250620P03750000 | 2024-04-29 9:53AM EDT | 2025-06-20 | 632.00 | 678.00 | 696.00 | 0.00 | - | - | 1 | 29.47% |
| CMG260116P03750000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 655.80 | 654.00 | 674.00 | 0.00 | - | 1 | 0 | 22.15% |
© 2024 Yahoo. All rights reserved.