UK markets open in 7 hours 47 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.00 -7.50 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,979.03 +2,816.59 (+5.40%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03100000 | 2024-05-20 12:03PM EDT | 2024-05-24 | 145.05 | 80.00 | 90.00 | +46.92 | +47.81% | 1 | 19 | 27.96% |
| CMG240531C03100000 | 2024-05-20 2:39PM EDT | 2024-05-31 | 111.36 | 89.30 | 102.30 | -13.61 | -10.89% | 3 | 6 | 24.67% |
| CMG240607C03100000 | 2024-05-15 3:20PM EDT | 2024-06-07 | 103.80 | 101.50 | 110.00 | 0.00 | - | 2 | 3 | 22.67% |
| CMG240614C03100000 | 2024-05-20 2:39PM EDT | 2024-06-14 | 131.46 | 110.70 | 122.00 | +5.96 | +4.75% | 2 | 2 | 23.32% |
| CMG240621C03100000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 128.45 | 121.90 | 129.50 | +6.35 | +5.20% | 8 | 376 | 22.83% |
| CMG240719C03100000 | 2024-05-20 11:01AM EDT | 2024-07-19 | 198.75 | 160.30 | 168.90 | +40.04 | +25.23% | 1 | 37 | 24.83% |
| CMG240920C03100000 | 2024-05-20 9:33AM EDT | 2024-09-20 | 290.00 | 252.00 | 261.00 | +16.10 | +5.88% | 1 | 49 | 30.28% |
| CMG241220C03100000 | 2024-05-16 12:26PM EDT | 2024-12-20 | 341.45 | 339.40 | 351.60 | 0.00 | - | 2 | 6 | 32.54% |
| CMG250117C03100000 | 2024-05-17 3:03PM EDT | 2025-01-17 | 373.00 | 361.80 | 376.00 | 0.00 | - | 1 | 221 | 33.03% |
| CMG250620C03100000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 483.00 | 488.00 | 508.00 | 0.00 | - | 11 | 52 | 36.11% |
| CMG260116C03100000 | 2024-05-17 1:15PM EDT | 2026-01-16 | 627.00 | 622.00 | 642.00 | 0.00 | - | 10 | 46 | 37.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03100000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 4.00 | 3.60 | 4.50 | +1.35 | +50.94% | 107 | 78 | 18.57% |
| CMG240531P03100000 | 2024-05-20 3:07PM EDT | 2024-05-31 | 8.50 | 8.90 | 12.70 | -5.90 | -40.97% | 8 | 39 | 17.51% |
| CMG240607P03100000 | 2024-05-20 1:16PM EDT | 2024-06-07 | 12.50 | 15.80 | 20.80 | -6.50 | -34.21% | 1 | 18 | 17.50% |
| CMG240614P03100000 | 2024-05-20 2:43PM EDT | 2024-06-14 | 21.74 | 23.20 | 28.00 | -10.56 | -32.69% | 2 | 6 | 17.49% |
| CMG240621P03100000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 31.20 | 30.50 | 33.60 | +1.68 | +5.69% | 34 | 175 | 17.21% |
| CMG240628P03100000 | 2024-05-20 11:39AM EDT | 2024-06-28 | 28.00 | 40.00 | 45.80 | -21.20 | -43.09% | 2 | 2 | 18.86% |
| CMG240719P03100000 | 2024-05-17 9:33AM EDT | 2024-07-19 | 46.93 | 55.70 | 60.30 | -17.47 | -27.13% | 1 | 20 | 18.29% |
| CMG240920P03100000 | 2024-05-20 10:46AM EDT | 2024-09-20 | 108.95 | 118.60 | 127.30 | -7.05 | -6.08% | 2 | 11 | 22.31% |
| CMG241220P03100000 | 2024-05-16 12:54PM EDT | 2024-12-20 | 179.00 | 168.40 | 180.30 | 0.00 | - | 2 | 7 | 22.55% |
| CMG250117P03100000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 183.00 | 178.50 | 191.90 | 0.00 | - | 1 | 19 | 22.37% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 272.00 | 246.00 | 264.00 | 0.00 | - | 2 | 8 | 23.10% |
| CMG260116P03100000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 308.50 | 312.10 | 330.00 | 0.00 | - | 1 | 56 | 22.83% |
© 2024 Yahoo. All rights reserved.