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
60,877.60 -2.96 (-0.00%) CMC Crypto 200
1,261.50 -96.51 (-7.11%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04200000 | 2024-04-29 9:34AM EDT | 2024-06-21 | 2.85 | 0.05 | 3.10 | 0.00 | - | 26 | 45 | 37.18% |
| CMG240719C04200000 | 2024-05-01 10:13AM EDT | 2024-07-19 | 1.40 | 1.00 | 4.90 | 0.00 | - | 1 | 11 | 30.78% |
| CMG240920C04200000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 10.18 | 7.30 | 14.60 | 0.00 | - | 1 | 5 | 27.28% |
| CMG241220C04200000 | 2024-05-06 1:17PM EDT | 2024-12-20 | 37.91 | 36.00 | 44.00 | 0.00 | - | 26 | 114 | 27.58% |
| CMG250117C04200000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 49.68 | 43.10 | 52.00 | +6.58 | +15.27% | 6 | 14 | 27.31% |
| CMG250620C04200000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 128.89 | 123.00 | 138.00 | 0.00 | - | 10 | 28 | 30.38% |
| CMG260116C04200000 | 2024-05-07 9:41AM EDT | 2026-01-16 | 220.10 | 228.00 | 248.00 | 0.00 | - | 1 | 14 | 32.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04200000 | 2024-04-19 10:15AM EDT | 2024-06-21 | 1,311.81 | 951.10 | 970.00 | 0.00 | - | 2 | 0 | 44.69% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 1,312.20 | 951.20 | 969.40 | 0.00 | - | 16 | 0 | 34.04% |
| CMG240920P04200000 | 2024-04-15 10:02AM EDT | 2024-09-20 | 1,222.72 | 950.10 | 970.00 | 0.00 | - | 2 | 0 | 24.96% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 1,006.17 | 950.10 | 970.00 | 0.00 | - | 2 | 0 | 19.24% |
| CMG250117P04200000 | 2024-04-22 11:47AM EDT | 2025-01-17 | 1,328.85 | 950.10 | 970.00 | 0.00 | - | 2 | 0 | 18.15% |
© 2024 Yahoo. All rights reserved.