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
67,767.75 -572.02 (-0.84%) CMC Crypto 200
1,460.72 -23.97 (-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:4000.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04000000 | 2024-05-28 3:20PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240705C04000000 | 2024-05-24 12:27PM EDT | 2024-07-05 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240719C04000000 | 2024-05-28 3:33PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CMG240816C04000000 | 2024-05-28 12:38PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920C04000000 | 2024-05-28 3:40PM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG241220C04000000 | 2024-05-28 3:43PM EDT | 2024-12-20 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250117C04000000 | 2024-05-28 3:32PM EDT | 2025-01-17 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG250321C04000000 | 2024-05-23 2:28PM EDT | 2025-03-21 | 88.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG250620C04000000 | 2024-05-22 3:50PM EDT | 2025-06-20 | 145.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG260116C04000000 | 2024-05-28 1:02PM EDT | 2026-01-16 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04000000 | 2024-04-22 2:54PM EDT | 2024-06-21 | 1,095.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 1,071.84 | 778.20 | 796.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 1,073.85 | 778.00 | 797.10 | 0.00 | - | 32 | 0 | 0.00% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 987.30 | 842.00 | 860.40 | 0.00 | - | 1 | 0 | 19.23% |
| CMG250620P04000000 | 2024-03-26 10:13AM EDT | 2025-06-20 | 1,056.95 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 32.51% |
| CMG260116P04000000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 845.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.