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
2,433.20 -5.30 (-0.22%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,939.09 +2,684.39 (+5.14%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02450000 | 2024-05-13 11:28AM EDT | 2024-05-31 | 761.20 | 722.00 | 741.00 | 0.00 | - | 2 | 2 | 77.92% |
| CMG240621C02450000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 655.19 | 732.00 | 750.00 | 0.00 | - | 6 | 78 | 58.01% |
| CMG240920C02450000 | 2024-05-14 10:05AM EDT | 2024-09-20 | 803.86 | 776.60 | 794.20 | 0.00 | - | 1 | 4 | 46.49% |
| CMG250117C02450000 | 2024-05-13 1:45PM EDT | 2025-01-17 | 878.75 | 846.00 | 862.30 | 0.00 | - | 1 | 39 | 43.93% |
| CMG260116C02450000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 1,082.00 | 1,034.00 | 1,054.00 | 0.00 | - | 1 | 6 | 43.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02450000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 11.00 | 0.00 | 2.60 | 0.00 | - | - | 2 | 98.00% |
| CMG240531P02450000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 0.75 | 0.00 | 3.60 | 0.00 | - | - | 1 | 66.13% |
| CMG240621P02450000 | 2024-05-20 11:46AM EDT | 2024-06-21 | 0.30 | 0.05 | 1.80 | -0.97 | -76.38% | 4 | 81 | 39.88% |
| CMG240920P02450000 | 2024-05-16 3:28PM EDT | 2024-09-20 | 10.23 | 8.00 | 12.40 | -1.69 | -14.18% | 1 | 25 | 28.86% |
| CMG250117P02450000 | 2024-05-20 10:31AM EDT | 2025-01-17 | 35.40 | 35.30 | 42.00 | -2.60 | -6.84% | 1 | 171 | 28.32% |
| CMG250620P02450000 | 2024-05-20 12:54PM EDT | 2025-06-20 | 72.00 | 72.00 | 82.00 | -3.95 | -5.20% | 5 | 33 | 27.89% |
| CMG260116P02450000 | 2024-05-14 10:59AM EDT | 2026-01-16 | 115.80 | 111.00 | 127.00 | 0.00 | - | 1 | 9 | 26.99% |
© 2024 Yahoo. All rights reserved.