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
60,845.74 -24.93 (-0.04%) CMC Crypto 200
1,260.98 -97.03 (-7.15%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04100000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 0.45 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 34.62% |
| CMG240719C04100000 | 2024-05-10 2:04PM EDT | 2024-07-19 | 2.57 | 1.45 | 4.00 | +0.17 | +7.08% | 7 | 243 | 27.51% |
| CMG240920C04100000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 15.10 | 11.00 | 16.70 | +1.10 | +7.86% | 1 | 291 | 26.11% |
| CMG250117C04100000 | 2024-05-02 10:47AM EDT | 2025-01-17 | 50.75 | 56.20 | 64.00 | 0.00 | - | 3 | 44 | 27.40% |
| CMG250620C04100000 | 2024-05-08 11:08AM EDT | 2025-06-20 | 145.00 | 144.00 | 159.00 | 0.00 | - | 1 | 13 | 30.68% |
| CMG260116C04100000 | 2024-04-25 1:34PM EDT | 2026-01-16 | 230.00 | 256.00 | 274.00 | 0.00 | - | 12 | 15 | 32.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04100000 | 2024-04-16 10:10AM EDT | 2024-06-21 | 1,155.48 | 850.10 | 870.00 | 0.00 | - | 27 | 0 | 41.41% |
| CMG240719P04100000 | 2024-04-17 10:53AM EDT | 2024-07-19 | 1,179.75 | 853.20 | 868.00 | 0.00 | - | 2 | 0 | 30.51% |
| CMG240920P04100000 | 2024-04-15 2:00PM EDT | 2024-09-20 | 1,163.80 | 851.00 | 870.00 | 0.00 | - | 76 | 0 | 23.12% |
| CMG250117P04100000 | 2024-04-11 10:08AM EDT | 2025-01-17 | 1,124.71 | 850.10 | 870.00 | 0.00 | - | - | 0 | 16.81% |
© 2024 Yahoo. All rights reserved.