UK markets open in 2 hours 12 minutes
NIKKEI 225
38,890.02 +169.55 (+0.44%) HANG SENG
17,991.04 -121.59 (-0.67%) CRUDE OIL
78.12 -0.50 (-0.64%) GOLD FUTURES
2,320.10 +2.10 (+0.09%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,303.49 -682.22 (-1.29%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321C01630000 | 2024-05-13 9:30AM EDT | 1,630.00 | 1,698.40 | 1,610.00 | 1,628.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 1,800.00 | 1,490.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321C02050000 | 2024-05-24 3:28PM EDT | 2,050.00 | 1,219.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250321C02400000 | 2024-06-12 2:50PM EDT | 2,400.00 | 917.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321C02550000 | 2024-05-29 11:26AM EDT | 2,550.00 | 732.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C02700000 | 2024-06-12 2:10PM EDT | 2,700.00 | 678.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2,850.00 | 599.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C03000000 | 2024-05-29 10:37AM EDT | 3,000.00 | 426.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321C03150000 | 2024-06-13 10:59AM EDT | 3,150.00 | 452.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C03200000 | 2024-06-13 11:17AM EDT | 3,200.00 | 427.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C03250000 | 2024-05-06 12:24PM EDT | 3,250.00 | 364.56 | 310.80 | 326.00 | 0.00 | - | - | 1 | 27.97% |
| CMG250321C03300000 | 2024-06-13 12:25PM EDT | 3,300.00 | 369.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMG250321C03350000 | 2024-06-12 12:58PM EDT | 3,350.00 | 285.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG250321C03450000 | 2024-05-21 10:11AM EDT | 3,450.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG250321C03700000 | 2024-06-13 11:17AM EDT | 3,700.00 | 206.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250321C03850000 | 2024-06-13 9:45AM EDT | 3,850.00 | 148.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG250321C03950000 | 2024-05-15 9:32AM EDT | 3,950.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG250321C04000000 | 2024-06-05 12:41PM EDT | 4,000.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250321C04100000 | 2024-06-06 11:12AM EDT | 4,100.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG250321C04300000 | 2024-06-03 10:21AM EDT | 4,300.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250321C04400000 | 2024-06-13 10:32AM EDT | 4,400.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG250321C04500000 | 2024-06-13 10:27AM EDT | 4,500.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CMG250321C04600000 | 2024-06-05 3:58PM EDT | 4,600.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250321C04700000 | 2024-06-05 12:25PM EDT | 4,700.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250321C04800000 | 2024-06-13 2:47PM EDT | 4,800.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321P01580000 | 2024-05-29 1:31PM EDT | 1,580.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG250321P01800000 | 2024-06-03 11:49AM EDT | 1,800.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG250321P01910000 | 2024-06-10 10:52AM EDT | 1,910.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG250321P01920000 | 2024-05-08 12:47PM EDT | 1,920.00 | 13.90 | 10.00 | 17.10 | 0.00 | - | - | 2 | 36.96% |
| CMG250321P01940000 | 2024-06-05 2:48PM EDT | 1,940.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG250321P02000000 | 2024-05-29 2:02PM EDT | 2,000.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG250321P02200000 | 2024-06-03 3:17PM EDT | 2,200.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG250321P02350000 | 2024-06-13 1:10PM EDT | 2,350.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250321P02450000 | 2024-06-13 3:42PM EDT | 2,450.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CMG250321P02550000 | 2024-05-29 3:11PM EDT | 2,550.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2,600.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250321P02700000 | 2024-06-13 11:19AM EDT | 2,700.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250321P02800000 | 2024-06-13 10:33AM EDT | 2,800.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250321P02850000 | 2024-06-03 11:33AM EDT | 2,850.00 | 159.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2,900.00 | 146.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250321P02950000 | 2024-06-13 3:42PM EDT | 2,950.00 | 153.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CMG250321P03000000 | 2024-05-23 2:31PM EDT | 3,000.00 | 189.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 3,050.00 | 225.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250321P03150000 | 2024-06-05 3:50PM EDT | 3,150.00 | 247.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CMG250321P03200000 | 2024-06-13 11:19AM EDT | 3,200.00 | 240.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CMG250321P03300000 | 2024-06-13 12:34PM EDT | 3,300.00 | 287.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 3,400.00 | 375.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 3,450.00 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321P03500000 | 2024-06-03 10:25AM EDT | 3,500.00 | 488.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321P04100000 | 2024-06-05 3:55PM EDT | 4,100.00 | 955.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321P04200000 | 2024-06-05 3:55PM EDT | 4,200.00 | 1,054.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.