Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,887.69 -1,964.80 (-3.13%) CMC Crypto 200
1,264.79 -93.22 (-6.87%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02100000 | 2024-05-10 11:08AM EDT | 2024-05-17 | 1,146.99 | 1,133.20 | 1,152.00 | +79.64 | +7.46% | 1 | 1 | 148.39% |
| CMG240621C02100000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 1,122.80 | 1,144.90 | 1,162.00 | 0.00 | - | 1 | 39 | 77.60% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 1,130.70 | 1,157.90 | 1,168.00 | 0.00 | - | - | 1 | 67.16% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2025-01-17 | 935.10 | 1,225.20 | 1,242.00 | 0.00 | - | 10 | 49 | 52.45% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 1,360.00 | 1,380.00 | 0.00 | - | 1 | 9 | 49.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02100000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 91.41% |
| CMG240524P02100000 | 2024-04-10 2:37PM EDT | 2024-05-24 | 1.30 | 0.00 | 3.30 | 0.00 | - | - | 1 | 95.19% |
| CMG240531P02100000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.20 | 0.00 | 3.10 | 0.00 | - | 3 | 7 | 77.11% |
| CMG240621P02100000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 0.40 | 0.10 | 2.50 | 0.00 | - | 5 | 125 | 53.36% |
| CMG240719P02100000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 0.55 | 0.55 | 2.50 | 0.00 | - | 7 | 29 | 44.98% |
| CMG240920P02100000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 4.00 | 1.20 | 3.90 | 0.00 | - | 1 | 14 | 34.80% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 12.11 | 6.80 | 14.50 | 0.00 | - | 1 | 4 | 33.75% |
| CMG250117P02100000 | 2024-05-10 11:29AM EDT | 2025-01-17 | 13.68 | 13.50 | 17.50 | -0.82 | -5.66% | 2 | 98 | 33.09% |
| CMG250620P02100000 | 2024-05-10 10:42AM EDT | 2025-06-20 | 28.10 | 26.00 | 36.00 | -3.55 | -11.22% | 1 | 50 | 30.91% |
| CMG260116P02100000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 54.05 | 49.00 | 59.00 | -33.95 | -38.58% | 1 | 21 | 28.82% |
© 2024 Yahoo. All rights reserved.