Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,322.47 +0.39 (+0.01%) Nikkei
39,171.82 +133.66 (+0.34%) Hang Seng
18,175.86 -191.09 (-1.04%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,535.80 -1,064.95 (-1.53%) CMC Crypto 200
1,438.77 -7.90 (-0.55%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4200.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04200000 | 2024-06-10 10:20AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.10 | -0.20 | -50.00% | 3 | 19 | 52.15% |
| CMG240628C04200000 | 2024-06-06 10:07AM EDT | 2024-06-28 | 1.50 | 0.00 | 3.50 | 0.00 | - | - | 65 | 57.82% |
| CMG240719C04200000 | 2024-06-10 10:25AM EDT | 2024-07-19 | 2.00 | 0.05 | 4.20 | -1.00 | -33.33% | 2 | 14 | 44.47% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 2024-08-16 | 5.53 | 3.00 | 8.60 | 0.00 | - | - | 0 | 38.27% |
| CMG240920C04200000 | 2024-06-06 1:43PM EDT | 2024-09-20 | 8.80 | 5.50 | 11.30 | 0.00 | - | 2 | 7 | 32.65% |
| CMG241220C04200000 | 2024-06-07 3:59PM EDT | 2024-12-20 | 33.90 | 26.00 | 34.20 | 0.00 | - | 2 | 0 | 30.43% |
| CMG250117C04200000 | 2024-06-10 12:11PM EDT | 2025-01-17 | 38.87 | 31.20 | 39.00 | -3.63 | -8.54% | 2 | 17 | 29.44% |
| CMG250620C04200000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 105.02 | 92.00 | 102.00 | 0.00 | - | 1 | 31 | 30.54% |
| CMG260116C04200000 | 2024-05-28 10:04AM EDT | 2026-01-16 | 203.92 | 192.00 | 208.00 | 0.00 | - | 1 | 14 | 32.68% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04200000 | 2024-04-19 10:15AM EDT | 2024-06-21 | 1,311.81 | 978.00 | 996.50 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 1,312.20 | 978.50 | 996.80 | 0.00 | - | 16 | 0 | 0.00% |
| CMG240920P04200000 | 2024-04-15 10:02AM EDT | 2024-09-20 | 1,222.72 | 1,010.50 | 1,028.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 1,006.17 | 981.00 | 998.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117P04200000 | 2024-04-22 11:47AM EDT | 2025-01-17 | 1,328.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250321P04200000 | 2024-06-05 3:55PM EDT | 2025-03-21 | 1,054.78 | 1,062.00 | 1,082.00 | 0.00 | - | - | 0 | 19.86% |
| CMG260116P04200000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 994.90 | 1,070.00 | 1,090.00 | 0.00 | - | - | 1 | 15.45% |
© 2024 Yahoo. All rights reserved.