Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,355.41 +8.42 (+0.16%) Dow
38,827.31 +28.32 (+0.07%) Nasdaq
17,167.59 +34.46 (+0.20%) Bitcoin USD
69,825.38 +118.47 (+0.17%) CMC Crypto 200
1,448.98 +2.31 (+0.16%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:4300.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04300000 | 2024-06-10 10:22AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.10 | -0.05 | -20.00% | 16 | 62 | 55.47% |
| CMG240719C04300000 | 2024-06-10 10:53AM EDT | 2024-07-19 | 2.33 | 0.00 | 3.70 | +0.33 | +16.50% | 1 | 111 | 46.09% |
| CMG240816C04300000 | 2024-06-10 10:56AM EDT | 2024-08-16 | 4.56 | 2.20 | 7.00 | +2.34 | +105.41% | 1 | 1 | 39.11% |
| CMG240920C04300000 | 2024-06-10 2:11PM EDT | 2024-09-20 | 7.00 | 4.70 | 9.60 | -4.90 | -41.18% | 14 | 495 | 33.59% |
| CMG241220C04300000 | 2024-05-15 1:26PM EDT | 2024-12-20 | 25.30 | 20.00 | 27.90 | 0.00 | - | 29 | 78 | 30.59% |
| CMG250117C04300000 | 2024-06-10 2:26PM EDT | 2025-01-17 | 27.50 | 25.00 | 29.80 | -4.50 | -14.06% | 32 | 363 | 29.05% |
| CMG250321C04300000 | 2024-06-03 10:21AM EDT | 2025-03-21 | 37.50 | 45.00 | 54.80 | 0.00 | - | 1 | 12 | 30.16% |
| CMG250620C04300000 | 2024-05-29 1:05PM EDT | 2025-06-20 | 74.48 | 80.10 | 87.00 | 0.00 | - | 1 | 31 | 30.32% |
| CMG260116C04300000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 193.50 | 171.00 | 187.00 | 0.00 | - | 1 | 23 | 32.47% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04300000 | 2024-04-15 12:16PM EDT | 2024-06-21 | 1,328.27 | 1,126.00 | 1,145.10 | 0.00 | - | 15 | 0 | 0.00% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 2024-07-19 | 1,372.39 | 1,078.10 | 1,097.30 | 0.00 | - | 122 | 0 | 0.00% |
| CMG240920P04300000 | 2024-04-12 10:31AM EDT | 2024-09-20 | 1,321.61 | 1,050.40 | 1,069.20 | 0.00 | - | 22 | 0 | 0.00% |
| CMG250117P04300000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 1,152.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG250620P04300000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 1,304.20 | 1,050.00 | 1,070.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.