UK markets open in 1 hour 42 minutes
NIKKEI 225
39,043.86 -25.82 (-0.07%) HANG SENG
19,255.57 -380.65 (-1.94%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.80 -20.70 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,757.77 +2,929.57 (+5.55%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240607C02800000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 422.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02800000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 413.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719C02800000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 479.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02800000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C02800000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 571.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 706.00 | 724.00 | 0.00 | - | 1 | 67 | 41.77% |
| CMG260116C02800000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 789.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02800000 | 2024-05-20 1:15PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CMG240531P02800000 | 2024-05-20 1:37PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240607P02800000 | 2024-05-20 10:52AM EDT | 2024-06-07 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240614P02800000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CMG240621P02800000 | 2024-05-20 11:38AM EDT | 2024-06-21 | 1.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CMG240628P02800000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719P02800000 | 2024-05-20 12:40PM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| CMG240920P02800000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 42.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CMG241220P02800000 | 2024-05-09 1:34PM EDT | 2024-12-20 | 82.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250117P02800000 | 2024-05-20 2:05PM EDT | 2025-01-17 | 88.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMG250321P02800000 | 2024-05-07 9:31AM EDT | 2025-03-21 | 117.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| CMG260116P02800000 | 2024-05-20 3:55PM EDT | 2026-01-16 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.