UK markets open in 6 hours 43 minutes
NIKKEI 225
39,069.68 0.00 (0.00%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,152.15 +4,074.21 (+7.82%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02900000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 302.81 | 274.00 | 289.80 | 0.00 | - | 1 | 2 | 58.24% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 310.80 | 330.00 | 0.00 | - | 9 | 9 | 67.19% |
| CMG240621C02900000 | 2024-05-17 10:29AM EDT | 2024-06-21 | 345.00 | 292.20 | 304.90 | +54.90 | +18.92% | 2 | 289 | 33.18% |
| CMG240719C02900000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 337.00 | 318.00 | 327.40 | 0.00 | - | 1 | 16 | 30.66% |
| CMG240920C02900000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 431.09 | 389.70 | 400.70 | +7.09 | +1.67% | 1 | 40 | 33.80% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 469.20 | 480.60 | 0.00 | - | - | 5 | 35.01% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 527.49 | 491.10 | 504.70 | +41.49 | +8.54% | 1 | 262 | 35.52% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 610.00 | 629.40 | 0.00 | - | 1 | 73 | 38.17% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 744.78 | 736.00 | 756.00 | 0.00 | - | 10 | 29 | 39.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02900000 | 2024-05-20 11:01AM EDT | 2024-05-24 | 0.40 | 0.05 | 0.70 | -0.60 | -60.00% | 1 | 23 | 40.26% |
| CMG240531P02900000 | 2024-05-20 2:51PM EDT | 2024-05-31 | 1.10 | 0.65 | 1.60 | +0.05 | +4.76% | 16 | 14 | 27.58% |
| CMG240607P02900000 | 2024-05-15 1:07PM EDT | 2024-06-07 | 2.87 | 1.00 | 6.00 | 0.00 | - | 6 | 103 | 28.00% |
| CMG240614P02900000 | 2024-05-20 9:38AM EDT | 2024-06-14 | 2.25 | 1.85 | 5.90 | -2.55 | -53.12% | 1 | 3 | 23.67% |
| CMG240621P02900000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 6.20 | 4.70 | 7.80 | +1.20 | +24.00% | 32 | 370 | 22.38% |
| CMG240628P02900000 | 2024-05-14 1:17PM EDT | 2024-06-28 | 10.00 | 5.60 | 12.00 | 0.00 | - | - | 1 | 22.73% |
| CMG240719P02900000 | 2024-05-20 3:03PM EDT | 2024-07-19 | 15.85 | 15.30 | 18.60 | -3.55 | -18.30% | 8 | 39 | 20.92% |
| CMG240920P02900000 | 2024-05-20 1:26PM EDT | 2024-09-20 | 58.55 | 60.00 | 65.10 | -1.45 | -2.42% | 1 | 50 | 23.98% |
| CMG241220P02900000 | 2024-05-20 11:15AM EDT | 2024-12-20 | 94.60 | 101.30 | 112.90 | -18.50 | -16.36% | 2 | 13 | 24.25% |
| CMG250117P02900000 | 2024-05-20 11:59AM EDT | 2025-01-17 | 108.57 | 113.20 | 123.80 | -9.26 | -7.86% | 3 | 175 | 24.05% |
| CMG250620P02900000 | 2024-05-16 12:05PM EDT | 2025-06-20 | 190.60 | 175.00 | 190.70 | 0.00 | - | 2 | 101 | 24.61% |
| CMG260116P02900000 | 2024-05-10 1:03PM EDT | 2026-01-16 | 229.00 | 234.00 | 253.80 | 0.00 | - | 5 | 23 | 24.20% |
© 2024 Yahoo. All rights reserved.