UK markets open in 2 hours 40 minutes
NIKKEI 225
39,096.32 +26.64 (+0.07%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.50 -21.00 (-0.86%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,936.04 +3,473.19 (+6.62%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02200000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 730.07 | 970.00 | 989.00 | 0.00 | - | 13 | 10 | 168.10% |
| CMG240531C02200000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 904.69 | 972.00 | 991.00 | 0.00 | - | - | 3 | 109.55% |
| CMG240621C02200000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1,012.00 | 980.00 | 997.50 | 0.00 | - | 1 | 262 | 75.50% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 1,026.00 | 990.00 | 1,008.00 | 0.00 | - | 1 | 1 | 62.96% |
| CMG240920C02200000 | 2024-05-16 10:13AM EDT | 2024-09-20 | 1,019.15 | 1,015.10 | 1,033.50 | 0.00 | - | 1 | 67 | 53.67% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 1,068.60 | 1,085.30 | 0.00 | - | 1 | 100 | 50.44% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,138.00 | 1,158.00 | 0.00 | - | 1 | 10 | 48.81% |
| CMG260116C02200000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 1,283.92 | 1,222.00 | 1,242.00 | 0.00 | - | 1 | 5 | 47.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02200000 | 2024-05-14 10:31AM EDT | 2024-05-24 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 159.47% |
| CMG240621P02200000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 0.15 | 0.15 | 2.80 | -0.10 | -40.00% | 1 | 280 | 53.63% |
| CMG240719P02200000 | 2024-05-16 1:34PM EDT | 2024-07-19 | 1.10 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 43.18% |
| CMG240920P02200000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 5.00 | 2.05 | 6.70 | 0.00 | - | 5 | 25 | 34.32% |
| CMG241220P02200000 | 2024-05-17 10:07AM EDT | 2024-12-20 | 14.96 | 10.80 | 18.80 | 0.00 | - | 1 | 20 | 31.96% |
| CMG250117P02200000 | 2024-05-13 11:50AM EDT | 2025-01-17 | 18.83 | 16.60 | 23.60 | 0.00 | - | 1 | 182 | 31.69% |
| CMG250620P02200000 | 2024-05-09 11:52AM EDT | 2025-06-20 | 41.00 | 39.00 | 47.00 | 0.00 | - | 2 | 84 | 29.76% |
| CMG260116P02200000 | 2024-05-16 2:21PM EDT | 2026-01-16 | 76.60 | 69.10 | 79.00 | 0.00 | - | 2 | 29 | 28.39% |
© 2024 Yahoo. All rights reserved.