Singapore markets close in 6 hours
Straits Times Index
3,161.98 -25.68 (-0.81%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,128.72 -257.15 (-1.57%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,944.76 -701.01 (-1.14%) CMC Crypto 200
1,241.58 +356.04 (+37.27%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2250.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419C02250000 | 2024-03-21 9:32AM EDT | 2024-04-19 | 682.10 | 647.10 | 663.40 | 0.00 | - | 1 | 6 | 274.48% |
| CMG240621C02250000 | 2024-04-17 1:13PM EDT | 2024-06-21 | 678.50 | 679.70 | 692.10 | 0.00 | - | 1 | 48 | 52.72% |
| CMG240920C02250000 | 2024-02-06 12:00PM EDT | 2024-09-20 | 405.42 | 544.00 | 558.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG250117C02250000 | 2024-03-28 10:35AM EDT | 2025-01-17 | 825.40 | 794.00 | 812.00 | 0.00 | - | 2 | 48 | 45.37% |
| CMG250620C02250000 | 2023-11-22 11:40AM EDT | 2025-06-20 | 380.55 | 406.40 | 423.90 | 0.00 | - | 3 | 6 | 0.00% |
| CMG260116C02250000 | 2024-02-16 3:42PM EDT | 2026-01-16 | 724.00 | 832.00 | 850.00 | 0.00 | - | 1 | 13 | 33.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419P02250000 | 2024-03-26 10:27AM EDT | 2024-04-19 | 0.38 | 0.00 | 4.20 | +0.28 | +280.00% | 4 | 18 | 234.77% |
| CMG240426P02250000 | 2024-04-18 10:20AM EDT | 2024-04-26 | 0.96 | 0.00 | 3.20 | -1.94 | -66.90% | 15 | 1 | 79.81% |
| CMG240510P02250000 | 2024-04-10 2:36PM EDT | 2024-05-10 | 2.00 | 0.80 | 4.80 | 0.00 | - | - | 1 | 52.30% |
| CMG240524P02250000 | 2024-04-08 9:33AM EDT | 2024-05-24 | 4.20 | 1.30 | 6.80 | 0.00 | - | - | 12 | 47.72% |
| CMG240621P02250000 | 2024-04-18 11:52AM EDT | 2024-06-21 | 6.17 | 5.00 | 8.20 | -0.33 | -5.08% | 12 | 108 | 37.14% |
| CMG240920P02250000 | 2024-04-15 12:24PM EDT | 2024-09-20 | 22.80 | 26.90 | 30.10 | 0.00 | - | 1 | 11 | 32.67% |
| CMG250117P02250000 | 2024-04-18 11:19AM EDT | 2025-01-17 | 53.00 | 52.40 | 60.00 | +6.30 | +13.49% | 1 | 103 | 30.65% |
| CMG250620P02250000 | 2024-04-16 11:07AM EDT | 2025-06-20 | 85.60 | 82.00 | 92.00 | 0.00 | - | 7 | 106 | 28.88% |
| CMG260116P02250000 | 2024-04-12 1:15PM EDT | 2026-01-16 | 114.00 | 116.30 | 130.00 | 0.00 | - | 2 | 27 | 27.47% |
© 2024 Yahoo. All rights reserved.