UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.42 +1.97 (+2.51%) GOLD FUTURES
2,332.70 -16.40 (-0.70%) DOW
38,766.33 +177.17 (+0.46%) Bitcoin GBP
52,586.56 +178.11 (+0.34%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2,000.00 | 1,109.10 | 1,394.00 | 1,404.20 | 0.00 | - | - | 2 | 84.52% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 1,246.40 | 1,256.50 | 0.00 | - | 1 | 1 | 76.25% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 903.30 | 914.30 | 0.00 | - | 1 | 1 | 58.60% |
| CMG240816C02600000 | 2024-06-14 11:36AM EDT | 2,600.00 | 687.80 | 804.10 | 814.60 | 0.00 | - | - | 1 | 52.92% |
| CMG240816C02750000 | 2024-06-10 3:55PM EDT | 2,750.00 | 441.50 | 665.70 | 676.40 | 0.00 | - | - | 2 | 50.28% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 621.80 | 632.20 | 0.00 | - | 2 | 3 | 49.02% |
| CMG240816C02900000 | 2024-06-12 11:01AM EDT | 2,900.00 | 319.41 | 533.40 | 542.90 | 0.00 | - | 1 | 5 | 45.75% |
| CMG240816C02950000 | 2024-06-13 2:49PM EDT | 2,950.00 | 381.60 | 487.80 | 497.30 | 0.00 | - | 1 | 2 | 43.66% |
| CMG240816C03000000 | 2024-06-17 1:18PM EDT | 3,000.00 | 455.00 | 447.80 | 457.90 | +118.00 | +35.01% | 5 | 13 | 42.98% |
| CMG240816C03050000 | 2024-06-14 2:00PM EDT | 3,050.00 | 309.66 | 402.80 | 413.20 | 0.00 | - | 10 | 13 | 40.80% |
| CMG240816C03100000 | 2024-06-17 9:54AM EDT | 3,100.00 | 334.81 | 369.00 | 377.30 | +60.42 | +22.02% | 1 | 37 | 40.40% |
| CMG240816C03150000 | 2024-06-17 12:17PM EDT | 3,150.00 | 324.10 | 333.10 | 342.20 | +81.63 | +33.67% | 3 | 29 | 39.85% |
| CMG240816C03200000 | 2024-06-17 1:38PM EDT | 3,200.00 | 300.00 | 296.30 | 306.60 | +75.00 | +33.33% | 10 | 39 | 38.89% |
| CMG240816C03250000 | 2024-06-17 2:31PM EDT | 3,250.00 | 275.00 | 267.00 | 274.30 | +92.64 | +50.80% | 6 | 19 | 38.27% |
| CMG240816C03300000 | 2024-06-17 2:39PM EDT | 3,300.00 | 248.10 | 236.40 | 243.50 | +78.40 | +46.20% | 48 | 21 | 37.60% |
| CMG240816C03350000 | 2024-06-17 1:02PM EDT | 3,350.00 | 206.72 | 209.60 | 214.20 | +66.72 | +47.66% | 15 | 9 | 36.88% |
| CMG240816C03400000 | 2024-06-17 1:30PM EDT | 3,400.00 | 185.70 | 185.00 | 190.90 | +69.55 | +59.88% | 44 | 15 | 36.91% |
| CMG240816C03450000 | 2024-06-17 9:48AM EDT | 3,450.00 | 147.15 | 161.80 | 168.40 | +47.75 | +48.04% | 6 | 27 | 36.73% |
| CMG240816C03500000 | 2024-06-17 2:29PM EDT | 3,500.00 | 145.70 | 139.50 | 145.30 | +52.50 | +56.33% | 70 | 125 | 36.10% |
| CMG240816C03550000 | 2024-06-17 12:24PM EDT | 3,550.00 | 118.52 | 120.80 | 128.40 | +38.07 | +47.32% | 1 | 12 | 36.26% |
| CMG240816C03600000 | 2024-06-17 2:22PM EDT | 3,600.00 | 109.70 | 103.20 | 111.90 | +44.00 | +66.97% | 21 | 17 | 36.18% |
| CMG240816C03650000 | 2024-06-17 9:38AM EDT | 3,650.00 | 69.10 | 89.40 | 97.40 | +14.00 | +25.41% | 1 | 13 | 36.16% |
| CMG240816C03700000 | 2024-06-17 9:50AM EDT | 3,700.00 | 81.90 | 78.10 | 85.00 | +35.90 | +78.04% | 3 | 15 | 36.25% |
| CMG240816C03750000 | 2024-06-14 1:30PM EDT | 3,750.00 | 52.00 | 68.20 | 73.70 | +13.00 | +33.33% | 1 | 181 | 36.29% |
| CMG240816C03800000 | 2024-06-17 1:48PM EDT | 3,800.00 | 60.00 | 58.90 | 65.60 | +40.20 | +203.03% | 6 | 11 | 36.77% |
| CMG240816C03850000 | 2024-06-07 10:49AM EDT | 3,850.00 | 21.68 | 51.50 | 56.70 | 0.00 | - | 5 | 5 | 36.81% |
| CMG240816C03900000 | 2024-06-13 3:21PM EDT | 3,900.00 | 25.00 | 44.40 | 51.20 | 0.00 | - | 2 | 3 | 37.48% |
| CMG240816C03950000 | 2024-06-13 10:13AM EDT | 3,950.00 | 23.70 | 39.20 | 44.20 | 0.00 | - | 1 | 1 | 37.53% |
| CMG240816C04000000 | 2024-06-17 2:45PM EDT | 4,000.00 | 36.60 | 34.30 | 38.80 | +15.40 | +72.64% | 27 | 25 | 37.81% |
| CMG240816C04050000 | 2024-06-17 10:25AM EDT | 4,050.00 | 28.91 | 30.30 | 35.50 | +13.11 | +82.97% | 2 | 2 | 38.56% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 21.10 | 26.80 | 0.00 | - | - | 0 | 40.44% |
| CMG240816C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 10.28 | 19.20 | 24.60 | 0.00 | - | 2 | 1 | 41.08% |
| CMG240816C04300000 | 2024-06-13 10:44AM EDT | 4,300.00 | 9.05 | 17.00 | 22.60 | 0.00 | - | 2 | 6 | 41.71% |
| CMG240816C04350000 | 2024-06-17 10:29AM EDT | 4,350.00 | 16.15 | 15.40 | 20.90 | +6.68 | +70.54% | 8 | 14 | 42.37% |
| CMG240816C04400000 | 2024-06-17 1:46PM EDT | 4,400.00 | 16.60 | 13.90 | 18.70 | +9.70 | +140.58% | 14 | 8 | 42.69% |
| CMG240816C04450000 | 2024-06-17 1:29PM EDT | 4,450.00 | 15.26 | 13.00 | 18.50 | +5.64 | +58.63% | 5 | 66 | 43.94% |
| CMG240816C04500000 | 2024-06-17 1:45PM EDT | 4,500.00 | 14.20 | 14.00 | 14.60 | +6.00 | +73.17% | 169 | 36 | 43.07% |
| CMG240816C04550000 | 2024-06-13 11:49AM EDT | 4,550.00 | 6.50 | 11.40 | 15.40 | 0.00 | - | 3 | 3 | 44.81% |
| CMG240816C04600000 | 2024-06-17 1:14PM EDT | 4,600.00 | 11.88 | 10.90 | 12.80 | +3.80 | +47.03% | 142 | 160 | 44.41% |
| CMG240816C04650000 | 2024-06-17 11:09AM EDT | 4,650.00 | 10.50 | 9.40 | 13.40 | +3.30 | +45.83% | 1 | 1 | 46.01% |
| CMG240816C04700000 | 2024-06-17 1:54PM EDT | 4,700.00 | 10.65 | 8.70 | 13.30 | +4.15 | +63.85% | 47 | 69 | 47.13% |
| CMG240816C04750000 | 2024-06-17 10:38AM EDT | 4,750.00 | 8.00 | 7.50 | 12.40 | +2.00 | +33.33% | 12 | 8 | 47.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P01600000 | 2024-06-17 9:32AM EDT | 1,600.00 | 0.32 | 0.15 | 0.50 | -2.26 | -87.60% | 1 | 56 | 62.99% |
| CMG240816P01650000 | 2024-06-14 10:11AM EDT | 1,650.00 | 2.59 | 0.25 | 2.55 | 0.00 | - | 3 | 4 | 70.34% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 66.88% |
| CMG240816P02000000 | 2024-06-06 10:24AM EDT | 2,000.00 | 2.47 | 0.40 | 3.60 | 0.00 | - | - | 1 | 55.10% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.05 | 3.90 | 0.00 | - | - | 2 | 52.65% |
| CMG240816P02100000 | 2024-06-13 12:41PM EDT | 2,100.00 | 2.03 | 0.05 | 4.20 | 0.00 | - | 1 | 3 | 50.82% |
| CMG240816P02200000 | 2024-06-10 12:25PM EDT | 2,200.00 | 2.90 | 0.90 | 4.80 | 0.00 | - | 1 | 3 | 52.09% |
| CMG240816P02250000 | 2024-06-11 9:33AM EDT | 2,250.00 | 2.81 | 1.25 | 5.20 | -1.39 | -33.10% | 1 | 19 | 50.32% |
| CMG240816P02300000 | 2024-06-14 9:31AM EDT | 2,300.00 | 5.20 | 1.60 | 5.90 | 0.00 | - | 1 | 13 | 48.94% |
| CMG240816P02350000 | 2024-06-17 12:44PM EDT | 2,350.00 | 4.30 | 3.40 | 6.50 | -0.70 | -14.00% | 2 | 4 | 47.33% |
| CMG240816P02400000 | 2024-06-04 1:33PM EDT | 2,400.00 | 8.50 | 3.10 | 7.30 | 0.00 | - | 4 | 4 | 45.89% |
| CMG240816P02450000 | 2024-06-14 9:31AM EDT | 2,450.00 | 8.10 | 4.10 | 8.20 | 0.00 | - | 1 | 7 | 44.45% |
| CMG240816P02500000 | 2024-06-14 10:31AM EDT | 2,500.00 | 9.08 | 5.40 | 9.30 | 0.00 | - | 11 | 42 | 43.10% |
| CMG240816P02550000 | 2024-06-14 3:46PM EDT | 2,550.00 | 10.30 | 6.60 | 10.60 | 0.00 | - | 1 | 11 | 41.79% |
| CMG240816P02600000 | 2024-06-11 1:56PM EDT | 2,600.00 | 16.60 | 8.30 | 12.30 | 0.00 | - | 7 | 12 | 40.65% |
| CMG240816P02650000 | 2024-06-12 1:13PM EDT | 2,650.00 | 16.10 | 10.70 | 13.20 | 0.00 | - | 2 | 6 | 38.82% |
| CMG240816P02700000 | 2024-06-17 2:04PM EDT | 2,700.00 | 14.60 | 12.80 | 15.40 | -9.40 | -39.17% | 1 | 37 | 37.71% |
| CMG240816P02750000 | 2024-06-17 11:56AM EDT | 2,750.00 | 17.93 | 16.20 | 18.60 | -4.62 | -20.49% | 4 | 36 | 36.93% |
| CMG240816P02800000 | 2024-06-14 12:32PM EDT | 2,800.00 | 28.30 | 19.30 | 22.20 | 0.00 | - | 2 | 30 | 36.07% |
| CMG240816P02850000 | 2024-06-17 10:25AM EDT | 2,850.00 | 26.38 | 24.10 | 27.20 | -10.63 | -28.72% | 1 | 59 | 35.50% |
| CMG240816P02900000 | 2024-06-17 2:21PM EDT | 2,900.00 | 30.30 | 29.50 | 31.90 | -11.08 | -26.78% | 4 | 23 | 34.51% |
| CMG240816P02950000 | 2024-06-14 2:02PM EDT | 2,950.00 | 50.48 | 35.90 | 38.60 | 0.00 | - | 10 | 23 | 33.90% |
| CMG240816P03000000 | 2024-06-17 2:54PM EDT | 3,000.00 | 46.08 | 44.30 | 47.90 | -17.69 | -28.32% | 10 | 36 | 33.70% |
| CMG240816P03050000 | 2024-06-17 10:12AM EDT | 3,050.00 | 57.07 | 51.40 | 56.20 | -18.17 | -24.15% | 1 | 27 | 32.83% |
| CMG240816P03100000 | 2024-06-17 1:54PM EDT | 3,100.00 | 68.00 | 64.40 | 68.90 | -22.65 | -24.99% | 2 | 36 | 32.68% |
| CMG240816P03150000 | 2024-06-14 9:36AM EDT | 3,150.00 | 102.21 | 77.30 | 81.50 | 0.00 | - | 1 | 46 | 32.10% |
| CMG240816P03200000 | 2024-06-17 11:21AM EDT | 3,200.00 | 99.55 | 92.40 | 97.60 | -31.71 | -24.16% | 18 | 23 | 31.86% |
| CMG240816P03250000 | 2024-06-17 1:56PM EDT | 3,250.00 | 114.55 | 108.20 | 114.70 | -39.99 | -25.88% | 2 | 3 | 31.40% |
| CMG240816P03300000 | 2024-06-17 12:10PM EDT | 3,300.00 | 138.90 | 127.80 | 135.60 | -31.50 | -18.49% | 1 | 5 | 31.26% |
| CMG240816P03400000 | 2024-06-17 2:47PM EDT | 3,400.00 | 179.40 | 175.30 | 182.70 | -108.91 | -37.78% | 10 | 13 | 30.67% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 1,315.20 | 1,328.00 | 0.00 | - | - | 0 | 34.83% |
© 2024 Yahoo. All rights reserved.