Singapore markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2,906.77-16.69 (-0.57%)
At close: 04:00PM EDT
2,908.01 +1.24 (+0.04%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:2200.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240405C022000002024-03-13 9:51AM EDT2024-04-05518.00698.00716.000.00-13168.26%
CMG240412C022000002024-03-14 10:33AM EDT2024-04-12573.59701.00720.000.00-131071.20%
CMG240419C022000002024-03-25 11:36AM EDT2024-04-19708.35704.10722.000.00-131064.41%
CMG240426C022000002024-03-27 9:33AM EDT2024-04-26781.42708.60726.000.00-131362.16%
CMG240503C022000002024-03-27 9:33AM EDT2024-05-03783.61712.00728.000.00-131358.63%
CMG240517C022000002024-03-15 1:32PM EDT2024-05-17559.45717.40735.000.00--254.48%
CMG240621C022000002024-03-27 12:38PM EDT2024-06-21743.00732.00750.000.00-126552.28%
CMG240920C022000002024-02-07 11:22AM EDT2024-09-20614.90586.00598.700.00-4540.00%
CMG250117C022000002024-03-13 1:28PM EDT2025-01-17682.95834.00854.000.00-110244.97%
CMG250620C022000002024-02-07 11:23AM EDT2025-06-20751.00724.00738.400.00-41020.67%
CMG260116C022000002024-02-12 10:52AM EDT2026-01-16750.00838.00857.800.00-1430.44%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240419P022000002024-03-28 1:49PM EDT2024-04-190.260.002.05-0.59-69.41%2153.60%
CMG240517P022000002024-03-27 9:48AM EDT2024-05-172.121.105.500.00-11541.72%
CMG240621P022000002024-03-28 2:22PM EDT2024-06-214.902.356.00-1.60-24.62%826332.51%
CMG240719P022000002024-03-20 9:33AM EDT2024-07-198.204.5011.600.00-101232.16%
CMG240920P022000002024-03-28 2:53PM EDT2024-09-2019.2018.6024.20-1.69-8.09%12030.74%
CMG250117P022000002024-03-27 2:19PM EDT2025-01-1741.6037.4047.000.00-116028.84%
CMG250620P022000002024-03-26 11:45AM EDT2025-06-2067.1066.5075.000.00-37327.50%
CMG260116P022000002024-03-28 2:43PM EDT2026-01-16103.90100.00110.00+0.30+0.29%12726.45%