UK markets open in 4 hours 35 minutes
NIKKEI 225
39,110.04 +40.36 (+0.10%) HANG SENG
19,292.82 -343.40 (-1.75%) CRUDE OIL
79.62 -0.18 (-0.23%) GOLD FUTURES
2,422.10 -16.40 (-0.67%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,849.11 +3,396.34 (+6.48%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2980.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02980000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 205.00 | 194.70 | 208.90 | +22.39 | +12.26% | 2 | 6 | 55.80% |
| CMG240531C02980000 | 2024-04-11 10:39AM EDT | 2024-05-31 | 150.90 | 262.70 | 280.90 | 0.00 | - | - | 5 | 72.36% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 220.00 | 249.70 | 260.70 | 0.00 | - | 1 | 6 | 28.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02980000 | 2024-05-20 9:31AM EDT | 2024-05-24 | 0.40 | 0.25 | 3.20 | -2.80 | -87.50% | 1 | 2 | 39.05% |
| CMG240531P02980000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 1.73 | 1.10 | 3.30 | -1.41 | -44.90% | 1 | 22 | 23.71% |
| CMG240607P02980000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 4.40 | 3.30 | 6.00 | 0.00 | - | 1 | 5 | 21.34% |
| CMG240628P02980000 | 2024-05-20 3:22PM EDT | 2024-06-28 | 14.61 | 13.00 | 20.00 | -4.99 | -25.46% | 2 | 2 | 20.97% |
| CMG240719P02980000 | 2024-05-13 2:45PM EDT | 2024-07-19 | 28.60 | 26.70 | 30.30 | 0.00 | - | 1 | 10 | 19.90% |
| CMG241220P02980000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 141.35 | 124.50 | 136.50 | 0.00 | - | 1 | 1 | 23.55% |
© 2024 Yahoo. All rights reserved.