UK markets open in 7 hours 11 minutes
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
2,429.20 -9.30 (-0.38%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,167.43 +4,045.04 (+7.76%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2750.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02750000 | 2024-05-14 9:59AM EDT | 2024-06-21 | 494.20 | 437.80 | 452.00 | +39.27 | +8.63% | 1 | 410 | 43.09% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 456.80 | 466.50 | 0.00 | - | 4 | 343 | 36.82% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 512.20 | 522.00 | 0.00 | - | 1 | 170 | 36.97% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 602.10 | 615.00 | 0.00 | - | 6 | 239 | 37.80% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 712.00 | 729.80 | 0.00 | - | 1 | 18 | 39.86% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 830.00 | 850.00 | 0.00 | - | 3 | 7 | 40.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02750000 | 2024-05-17 9:47AM EDT | 2024-05-24 | 1.33 | 0.00 | 0.85 | 0.00 | - | 29 | 18 | 50.54% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.10 | 4.10 | 0.00 | - | - | 1 | 45.78% |
| CMG240607P02750000 | 2024-05-06 11:38AM EDT | 2024-06-07 | 2.20 | 0.25 | 4.80 | 0.00 | - | - | 1 | 37.51% |
| CMG240614P02750000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 2.75 | 0.30 | 2.75 | 0.00 | - | 1 | 3 | 28.94% |
| CMG240621P02750000 | 2024-05-20 1:35PM EDT | 2024-06-21 | 1.50 | 0.90 | 3.90 | -0.50 | -25.00% | 21 | 419 | 27.35% |
| CMG240719P02750000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 7.75 | 6.20 | 8.10 | 0.00 | - | 1 | 384 | 23.37% |
| CMG240920P02750000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 35.60 | 33.70 | 38.70 | -1.65 | -4.43% | 3 | 191 | 25.51% |
| CMG250117P02750000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 75.00 | 77.10 | 84.80 | -4.70 | -5.90% | 1 | 213 | 24.99% |
| CMG250620P02750000 | 2024-05-14 3:04PM EDT | 2025-06-20 | 139.70 | 132.00 | 148.00 | 0.00 | - | 1 | 8 | 25.81% |
| CMG260116P02750000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 182.00 | 187.00 | 203.00 | 0.00 | - | 1 | 37 | 25.00% |
© 2024 Yahoo. All rights reserved.