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
60,787.76 -93.55 (-0.15%) CMC Crypto 200
1,260.21 -97.80 (-7.20%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04300000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 32.95% |
| CMG240719C04300000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 1.50 | 0.05 | 4.60 | 0.00 | - | 2 | 112 | 32.48% |
| CMG240920C04300000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 7.80 | 4.80 | 12.30 | 0.00 | - | 3 | 500 | 28.04% |
| CMG241220C04300000 | 2024-05-01 10:04AM EDT | 2024-12-20 | 30.00 | 27.10 | 34.70 | 0.00 | - | 1 | 61 | 27.37% |
| CMG250117C04300000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 37.30 | 36.50 | 41.10 | +0.94 | +2.59% | 126 | 218 | 27.00% |
| CMG250620C04300000 | 2024-04-30 11:33AM EDT | 2025-06-20 | 106.00 | 104.00 | 120.00 | 0.00 | - | 15 | 28 | 30.12% |
| CMG260116C04300000 | 2024-04-29 2:20PM EDT | 2026-01-16 | 214.00 | 204.00 | 224.00 | 0.00 | - | 20 | 23 | 31.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04300000 | 2024-04-15 12:16PM EDT | 2024-06-21 | 1,328.27 | 1,051.00 | 1,067.00 | 0.00 | - | 15 | 0 | 44.12% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 2024-07-19 | 1,372.39 | 1,050.70 | 1,069.80 | 0.00 | - | 122 | 0 | 36.50% |
| CMG240920P04300000 | 2024-04-12 10:31AM EDT | 2024-09-20 | 1,321.61 | 1,050.40 | 1,069.20 | 0.00 | - | 22 | 0 | 26.19% |
| CMG250117P04300000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 1,152.10 | 1,050.80 | 1,069.80 | 0.00 | - | 10 | 0 | 19.32% |
| CMG250620P04300000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 1,304.20 | 1,050.00 | 1,070.00 | 0.00 | - | - | 0 | 15.33% |
© 2024 Yahoo. All rights reserved.