Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,992.70 -2,462.87 (-3.71%) CMC Crypto 200
1,365.20 -17.37 (-1.26%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Strike:1800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,159.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240621C01800000 | 2023-12-21 3:47PM EDT | 2024-06-21 | 571.30 | 581.60 | 595.90 | 0.00 | - | 1 | 8 | 0.00% |
| CMG240920C01800000 | 2024-01-30 2:37PM EDT | 2024-09-20 | 693.75 | 946.00 | 964.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C01800000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 1,226.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG250620C01800000 | 2023-10-24 1:00PM EDT | 2025-06-20 | 388.45 | 644.00 | 661.50 | 0.00 | - | 9 | 9 | 0.00% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01800000 | 2024-04-18 12:06PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240503P01800000 | 2024-04-24 1:41PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG240524P01800000 | 2024-04-10 2:38PM EDT | 2024-05-24 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240531P01800000 | 2024-04-15 9:53AM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240621P01800000 | 2024-04-22 10:50AM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CMG240920P01800000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG250117P01800000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG250620P01800000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 35.00 | 24.00 | 31.90 | 0.00 | - | 4 | 28 | 33.10% |
| CMG260116P01800000 | 2024-04-12 1:06PM EDT | 2026-01-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.