UK markets open in 6 hours 29 minutes
NIKKEI 225
38,586.94 -333.32 (-0.86%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.40 +0.17 (+0.21%) GOLD FUTURES
2,382.90 -2.60 (-0.11%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,651.91 -682.88 (-1.30%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 285.00 | 302.00 | 0.00 | - | - | 7 | 127.47% |
| CMG240524C02850000 | 2024-05-14 1:04PM EDT | 2024-05-24 | 342.94 | 290.00 | 306.50 | 0.00 | - | 6 | 7 | 51.66% |
| CMG240531C02850000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 386.87 | 294.00 | 308.80 | 0.00 | - | - | 40 | 39.82% |
| CMG240621C02850000 | 2024-05-13 1:22PM EDT | 2024-06-21 | 382.37 | 306.00 | 323.10 | 0.00 | - | 2 | 82 | 32.57% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 331.00 | 346.00 | 0.00 | - | 5 | 11 | 31.03% |
| CMG240920C02850000 | 2024-05-15 1:09PM EDT | 2024-09-20 | 445.97 | 399.00 | 414.00 | 0.00 | - | 1 | 16 | 33.71% |
| CMG250117C02850000 | 2024-05-15 9:49AM EDT | 2025-01-17 | 540.00 | 501.00 | 516.00 | 0.00 | - | 1 | 204 | 35.61% |
| CMG250620C02850000 | 2024-05-14 9:40AM EDT | 2025-06-20 | 670.00 | 618.00 | 638.00 | 0.00 | - | 3 | 5 | 38.25% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 742.00 | 760.00 | 0.00 | - | 1 | 13 | 39.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02850000 | 2024-05-16 10:20AM EDT | 2024-05-17 | 0.05 | 0.00 | 4.80 | -0.32 | -86.49% | 1 | 32 | 105.27% |
| CMG240524P02850000 | 2024-05-14 1:05PM EDT | 2024-05-24 | 1.45 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 42.70% |
| CMG240531P02850000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 1.93 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 31.18% |
| CMG240607P02850000 | 2024-05-07 2:46PM EDT | 2024-06-07 | 3.50 | 0.05 | 6.50 | 0.00 | - | 30 | 10 | 27.56% |
| CMG240614P02850000 | 2024-05-16 3:34PM EDT | 2024-06-14 | 2.85 | 0.00 | 4.30 | -0.90 | -24.00% | 2 | 3 | 21.91% |
| CMG240621P02850000 | 2024-05-16 12:59PM EDT | 2024-06-21 | 4.00 | 3.00 | 6.10 | +0.10 | +2.56% | 4 | 93 | 21.23% |
| CMG240628P02850000 | 2024-05-13 2:19PM EDT | 2024-06-28 | 7.01 | 5.00 | 13.30 | 0.00 | - | 1 | 1 | 23.72% |
| CMG240719P02850000 | 2024-05-15 10:24AM EDT | 2024-07-19 | 13.50 | 12.00 | 21.20 | 0.00 | - | 1 | 12 | 22.43% |
| CMG240920P02850000 | 2024-05-14 11:17AM EDT | 2024-09-20 | 54.79 | 55.70 | 64.00 | +1.31 | +2.45% | 2 | 22 | 24.60% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2024-12-20 | 92.50 | 96.00 | 109.80 | 0.00 | - | 3 | 2 | 24.71% |
| CMG250117P02850000 | 2024-05-16 11:03AM EDT | 2025-01-17 | 106.15 | 105.00 | 119.90 | +1.40 | +1.34% | 9 | 242 | 24.44% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2025-06-20 | 164.00 | 166.50 | 185.00 | 0.00 | - | 1 | 21 | 24.92% |
| CMG260116P02850000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 207.40 | 226.00 | 246.00 | 0.00 | - | 5 | 16 | 24.42% |
© 2024 Yahoo. All rights reserved.