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
60,801.71 -2,126.74 (-3.38%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4000.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04000000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.50 | +0.25 | +21.74% | 9 | 239 | 27.82% |
| CMG240719C04000000 | 2024-05-10 12:44PM EDT | 2024-07-19 | 3.50 | 2.40 | 4.50 | +0.65 | +22.81% | 4 | 139 | 25.44% |
| CMG240920C04000000 | 2024-05-08 12:00PM EDT | 2024-09-20 | 18.50 | 17.10 | 22.80 | 0.00 | - | 24 | 180 | 25.84% |
| CMG241220C04000000 | 2024-05-03 12:37PM EDT | 2024-12-20 | 60.10 | 59.00 | 68.00 | 0.00 | - | 2 | 77 | 27.65% |
| CMG250117C04000000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 74.00 | 72.00 | 80.00 | +6.00 | +8.82% | 4 | 342 | 27.65% |
| CMG250620C04000000 | 2024-04-24 1:27PM EDT | 2025-06-20 | 106.40 | 167.00 | 182.90 | 0.00 | - | 1 | 53 | 30.99% |
| CMG260116C04000000 | 2024-05-10 10:11AM EDT | 2026-01-16 | 299.00 | 284.00 | 303.80 | +42.82 | +16.71% | 1 | 8 | 32.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04000000 | 2024-04-22 2:54PM EDT | 2024-06-21 | 1,095.10 | 750.80 | 767.10 | 0.00 | - | 3 | 0 | 34.92% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 1,071.84 | 751.10 | 769.70 | 0.00 | - | 2 | 0 | 28.89% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 1,073.85 | 750.10 | 770.00 | 0.00 | - | 32 | 0 | 21.13% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 987.30 | 751.00 | 770.00 | 0.00 | - | 1 | 0 | 15.39% |
| CMG250620P04000000 | 2024-03-26 10:13AM EDT | 2025-06-20 | 1,056.95 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 36.49% |
| CMG260116P04000000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 845.00 | 804.00 | 824.00 | 0.00 | - | 1 | 2 | 16.31% |
© 2024 Yahoo. All rights reserved.