UK markets open in 7 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,187.73 -448.49 (-2.28%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,419.30 -19.20 (-0.79%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,991.34 +3,493.18 (+6.65%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02600000 | 2024-05-17 11:38AM EDT | 2024-05-31 | 571.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240621C02600000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 601.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02600000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 697.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C02600000 | 2024-05-13 2:01PM EDT | 2025-01-17 | 750.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2025-06-20 | 699.55 | 876.00 | 895.80 | 0.00 | - | 1 | 19 | 47.37% |
| CMG260116C02600000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 951.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02600000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CMG240531P02600000 | 2024-05-20 12:27PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CMG240607P02600000 | 2024-05-20 10:51AM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMG240614P02600000 | 2024-05-20 2:23PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CMG240621P02600000 | 2024-05-20 2:50PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| CMG240719P02600000 | 2024-05-20 12:34PM EDT | 2024-07-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| CMG240920P02600000 | 2024-05-15 11:53AM EDT | 2024-09-20 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG241220P02600000 | 2024-05-20 3:47PM EDT | 2024-12-20 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG250117P02600000 | 2024-05-14 3:59PM EDT | 2025-01-17 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250620P02600000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 92.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG260116P02600000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.