UK markets open in 7 hours 30 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.30 -6.20 (-0.25%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,242.51 +4,125.05 (+7.91%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01900000 | 2024-05-16 2:36PM EDT | 2024-06-21 | 1,268.75 | 1,278.00 | 1,295.50 | 0.00 | - | 2 | 23 | 95.65% |
| CMG240920C01900000 | 2024-05-15 3:07PM EDT | 2024-09-20 | 1,318.42 | 1,306.50 | 1,324.10 | 0.00 | - | 1 | 1 | 65.79% |
| CMG250117C01900000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 1,420.15 | 1,346.10 | 1,364.40 | 0.00 | - | 1 | 54 | 57.58% |
| CMG250620C01900000 | 2023-10-24 1:01PM EDT | 2025-06-20 | 337.20 | 574.50 | 592.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P01900000 | 2024-05-20 12:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | -1.21 | -99.18% | 20 | 101 | 82.03% |
| CMG240614P01900000 | 2024-05-14 11:18AM EDT | 2024-06-14 | 0.34 | 0.00 | 4.30 | 0.00 | - | - | 1 | 84.51% |
| CMG240621P01900000 | 2024-04-24 3:10PM EDT | 2024-06-21 | 0.43 | 0.05 | 2.50 | 0.00 | - | 2 | 112 | 70.26% |
| CMG240920P01900000 | 2024-05-20 12:02PM EDT | 2024-09-20 | 1.10 | 0.25 | 3.90 | -2.70 | -71.05% | 1 | 84 | 42.04% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 5.50 | 2.70 | 9.10 | 0.00 | - | 6 | 6 | 36.62% |
| CMG250117P01900000 | 2024-05-10 11:29AM EDT | 2025-01-17 | 6.68 | 3.90 | 11.20 | 0.00 | - | 1 | 130 | 35.77% |
| CMG250620P01900000 | 2024-04-25 1:52PM EDT | 2025-06-20 | 24.10 | 15.00 | 25.00 | 0.00 | - | 2 | 91 | 33.04% |
| CMG260116P01900000 | 2024-05-13 11:05AM EDT | 2026-01-16 | 36.20 | 34.00 | 44.00 | 0.00 | - | 1 | 16 | 30.73% |
© 2024 Yahoo. All rights reserved.