UK markets open in 6 hours 12 minutes
NIKKEI 225
38,598.33 -321.93 (-0.83%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.34 +0.11 (+0.14%) GOLD FUTURES
2,382.50 -3.00 (-0.13%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,564.97 -639.55 (-1.23%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3000.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03000000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 150.20 | 136.00 | 151.30 | -27.80 | -15.62% | 8 | 125 | 70.89% |
| CMG240524C03000000 | 2024-05-13 9:50AM EDT | 2024-05-24 | 213.85 | 143.00 | 158.00 | 0.00 | - | 1 | 4 | 32.04% |
| CMG240531C03000000 | 2024-05-14 3:49PM EDT | 2024-05-31 | 196.00 | 148.00 | 163.20 | 0.00 | - | 13 | 53 | 26.64% |
| CMG240621C03000000 | 2024-05-16 2:46PM EDT | 2024-06-21 | 191.61 | 170.00 | 186.00 | -25.79 | -11.86% | 2 | 146 | 24.92% |
| CMG240719C03000000 | 2024-05-15 11:47AM EDT | 2024-07-19 | 250.67 | 206.00 | 221.60 | 0.00 | - | 2 | 134 | 26.59% |
| CMG240920C03000000 | 2024-05-14 11:17AM EDT | 2024-09-20 | 341.00 | 292.00 | 306.00 | 0.00 | - | 20 | 47 | 31.24% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 379.00 | 394.00 | 0.00 | - | - | 2 | 33.41% |
| CMG250117C03000000 | 2024-05-13 2:01PM EDT | 2025-01-17 | 450.00 | 398.70 | 414.00 | 0.00 | - | 4 | 310 | 33.49% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 524.00 | 544.00 | 0.00 | - | 1 | 38 | 36.64% |
| CMG260116C03000000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 662.10 | 654.00 | 674.00 | 0.00 | - | 1 | 42 | 38.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03000000 | 2024-05-16 3:31PM EDT | 2024-05-17 | 0.40 | 0.30 | 2.00 | -0.22 | -35.48% | 54 | 346 | 50.34% |
| CMG240524P03000000 | 2024-05-16 3:36PM EDT | 2024-05-24 | 2.00 | 1.70 | 9.50 | -0.30 | -13.04% | 32 | 63 | 29.56% |
| CMG240531P03000000 | 2024-05-14 9:49AM EDT | 2024-05-31 | 4.00 | 3.00 | 9.10 | -0.10 | -2.44% | 3 | 24 | 21.30% |
| CMG240607P03000000 | 2024-05-16 9:57AM EDT | 2024-06-07 | 10.30 | 7.20 | 15.60 | +2.55 | +32.90% | 6 | 21 | 21.15% |
| CMG240614P03000000 | 2024-05-15 12:34PM EDT | 2024-06-14 | 9.55 | 10.00 | 20.00 | 0.00 | - | 4 | 9 | 20.29% |
| CMG240621P03000000 | 2024-05-16 2:12PM EDT | 2024-06-21 | 17.30 | 16.70 | 24.00 | +1.80 | +11.61% | 2 | 350 | 19.64% |
| CMG240628P03000000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 24.00 | 24.00 | 34.00 | 0.00 | - | 2 | 4 | 21.03% |
| CMG240719P03000000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 39.00 | 36.70 | 46.70 | +7.00 | +21.88% | 17 | 156 | 20.22% |
| CMG240920P03000000 | 2024-05-14 12:23PM EDT | 2024-09-20 | 91.24 | 94.00 | 104.00 | 0.00 | - | 2 | 73 | 23.11% |
| CMG241220P03000000 | 2024-05-09 1:56PM EDT | 2024-12-20 | 132.71 | 141.40 | 157.30 | 0.00 | - | 1 | 13 | 23.55% |
| CMG250117P03000000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 150.00 | 152.80 | 167.00 | 0.00 | - | 7 | 306 | 23.17% |
| CMG250321P03000000 | 2024-05-15 3:01PM EDT | 2025-03-21 | 179.00 | 184.00 | 200.00 | 0.00 | - | 1 | 2 | 23.70% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 218.00 | 236.00 | 0.00 | - | 1 | 19 | 23.72% |
| CMG260116P03000000 | 2024-05-15 12:51PM EDT | 2026-01-16 | 274.00 | 282.00 | 300.00 | 0.00 | - | 1 | 115 | 23.35% |
© 2024 Yahoo. All rights reserved.