UK markets open in 4 hours 28 minutes
NIKKEI 225
39,114.37 +44.69 (+0.11%) HANG SENG
19,249.47 -386.75 (-1.97%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,424.20 -14.30 (-0.59%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,940.65 +3,472.77 (+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:2500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02500000 | 2024-05-14 1:04PM EDT | 2024-05-24 | 691.03 | 670.00 | 689.00 | 0.00 | - | 3 | 4 | 115.88% |
| CMG240621C02500000 | 2024-05-16 2:27PM EDT | 2024-06-21 | 672.80 | 682.00 | 699.90 | 0.00 | - | 2 | 201 | 55.17% |
| CMG240719C02500000 | 2024-05-16 10:57AM EDT | 2024-07-19 | 692.50 | 694.00 | 712.00 | 0.00 | - | 1 | 8 | 51.04% |
| CMG240920C02500000 | 2024-05-20 1:13PM EDT | 2024-09-20 | 777.26 | 733.80 | 747.80 | +38.66 | +5.23% | 2 | 31 | 45.00% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2024-12-20 | 818.20 | 786.60 | 802.00 | 0.00 | - | - | 1 | 42.99% |
| CMG250117C02500000 | 2024-05-13 1:45PM EDT | 2025-01-17 | 835.84 | 804.60 | 818.80 | 0.00 | - | 2 | 159 | 42.81% |
| CMG250620C02500000 | 2024-05-08 2:28PM EDT | 2025-06-20 | 924.30 | 896.00 | 914.00 | 0.00 | - | 15 | 20 | 43.41% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 998.00 | 1,018.00 | 0.00 | - | 11 | 25 | 43.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02500000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 69.14% |
| CMG240531P02500000 | 2024-05-20 9:31AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.70 | -0.17 | -62.96% | 1 | 25 | 52.59% |
| CMG240614P02500000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 4.60 | 0.00 | 4.40 | 0.00 | - | - | 4 | 49.12% |
| CMG240621P02500000 | 2024-05-20 1:57PM EDT | 2024-06-21 | 0.57 | 0.35 | 2.90 | -0.13 | -18.57% | 1 | 466 | 40.52% |
| CMG240719P02500000 | 2024-05-20 1:41PM EDT | 2024-07-19 | 2.13 | 0.10 | 5.00 | -0.42 | -16.47% | 1 | 45 | 32.43% |
| CMG240920P02500000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 13.45 | 12.50 | 15.20 | +0.25 | +1.89% | 8 | 227 | 28.44% |
| CMG241220P02500000 | 2024-05-20 1:39PM EDT | 2024-12-20 | 34.40 | 31.60 | 38.90 | -1.50 | -4.18% | 5 | 21 | 27.78% |
| CMG250117P02500000 | 2024-05-17 12:03PM EDT | 2025-01-17 | 47.00 | 39.40 | 47.00 | 0.00 | - | 2 | 162 | 27.74% |
| CMG250620P02500000 | 2024-05-14 3:04PM EDT | 2025-06-20 | 85.90 | 81.00 | 91.00 | 0.00 | - | 2 | 113 | 27.57% |
| CMG260116P02500000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 128.70 | 122.00 | 138.00 | 0.00 | - | 3 | 125 | 26.68% |
© 2024 Yahoo. All rights reserved.