UK markets open in 3 hours 32 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,232.62 -403.60 (-2.06%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,417.80 -20.70 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,081.06 +3,663.68 (+6.99%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02300000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 852.00 | 872.00 | 890.60 | 0.00 | - | - | 1 | 97.35% |
| CMG240621C02300000 | 2024-05-08 2:28PM EDT | 2024-06-21 | 912.30 | 880.10 | 898.00 | 0.00 | - | 15 | 111 | 68.16% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 899.59 | 919.50 | 937.60 | 0.00 | - | 2 | 34 | 52.61% |
| CMG241220C02300000 | 2024-05-17 9:32AM EDT | 2024-12-20 | 939.90 | 964.90 | 981.50 | 0.00 | - | 1 | 2 | 48.41% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 1,014.32 | 980.20 | 994.00 | 0.00 | - | 5 | 153 | 47.61% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 1,088.00 | 1,106.00 | 0.00 | - | 2 | 12 | 50.42% |
| CMG260116C02300000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 1,196.15 | 1,146.00 | 1,164.00 | 0.00 | - | 1 | 19 | 45.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02300000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 91.41% |
| CMG240621P02300000 | 2024-05-20 3:04PM EDT | 2024-06-21 | 0.40 | 0.30 | 1.00 | -0.18 | -31.03% | 6 | 181 | 45.50% |
| CMG240719P02300000 | 2024-05-17 9:52AM EDT | 2024-07-19 | 1.39 | 0.40 | 1.40 | 0.00 | - | 29 | 68 | 34.67% |
| CMG240920P02300000 | 2024-05-13 3:23PM EDT | 2024-09-20 | 6.15 | 3.40 | 8.20 | 0.00 | - | 1 | 7 | 31.90% |
| CMG241220P02300000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 18.59 | 16.30 | 23.80 | -1.37 | -6.86% | 1 | 8 | 30.46% |
| CMG250117P02300000 | 2024-05-14 1:27PM EDT | 2025-01-17 | 25.60 | 22.80 | 28.70 | 0.00 | - | 1 | 75 | 30.04% |
| CMG250620P02300000 | 2024-05-08 1:42PM EDT | 2025-06-20 | 53.00 | 51.00 | 59.60 | 0.00 | - | 1 | 110 | 29.08% |
| CMG260116P02300000 | 2024-05-10 12:03PM EDT | 2026-01-16 | 83.60 | 85.00 | 95.00 | 0.00 | - | 2 | 24 | 27.69% |
© 2024 Yahoo. All rights reserved.