UK markets closed
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
2,433.30 -5.20 (-0.21%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,883.54 +2,631.52 (+5.04%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02150000 | 2024-05-14 9:32AM EDT | 2024-06-21 | 1,050.83 | 1,030.00 | 1,048.00 | 0.00 | - | 1 | 43 | 78.54% |
| CMG240920C02150000 | 2024-02-16 4:35PM EDT | 2024-09-20 | 562.45 | 686.50 | 703.80 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C02150000 | 2024-03-22 11:42AM EDT | 2025-01-17 | 869.25 | 842.00 | 859.60 | 0.00 | - | 1 | 35 | 0.00% |
| CMG250620C02150000 | 2024-04-26 3:51PM EDT | 2025-06-20 | 1,213.50 | 1,180.00 | 1,200.00 | 0.00 | - | 2 | 55 | 49.71% |
| CMG260116C02150000 | 2024-04-29 12:49PM EDT | 2026-01-16 | 1,310.00 | 1,262.00 | 1,280.00 | 0.00 | - | 1 | 1 | 48.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02150000 | 2024-05-17 10:03AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 6 | 97.66% |
| CMG240621P02150000 | 2024-05-08 10:16AM EDT | 2024-06-21 | 0.40 | 0.10 | 0.50 | 0.00 | - | 4 | 76 | 49.19% |
| CMG240920P02150000 | 2024-04-22 2:44PM EDT | 2024-09-20 | 17.50 | 2.00 | 4.60 | 0.00 | - | 4 | 37 | 33.82% |
| CMG250117P02150000 | 2024-05-13 11:53AM EDT | 2025-01-17 | 16.75 | 13.20 | 20.50 | 0.00 | - | 6 | 112 | 32.14% |
| CMG250620P02150000 | 2024-04-03 10:41AM EDT | 2025-06-20 | 68.50 | 38.00 | 47.00 | 0.00 | - | 5 | 42 | 31.14% |
| CMG260116P02150000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 68.70 | 62.00 | 72.00 | 0.00 | - | 1 | 29 | 28.74% |
© 2024 Yahoo. All rights reserved.