UK markets open in 5 hours 41 minutes
NIKKEI 225
39,218.27 +148.59 (+0.38%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,430.40 -8.10 (-0.33%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,928.98 +3,745.16 (+7.18%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03150000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 45.98 | 40.20 | 48.50 | -24.02 | -34.31% | 10 | 16 | 25.49% |
| CMG240531C03150000 | 2024-05-20 3:44PM EDT | 2024-05-31 | 62.44 | 54.10 | 65.60 | -23.06 | -26.97% | 5 | 6 | 23.43% |
| CMG240614C03150000 | 2024-05-03 2:04PM EDT | 2024-06-14 | 101.15 | 78.00 | 85.40 | 0.00 | - | 12 | 12 | 21.63% |
| CMG240621C03150000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 102.10 | 89.40 | 95.20 | -1.30 | -1.26% | 10 | 55 | 21.76% |
| CMG240719C03150000 | 2024-05-20 11:34AM EDT | 2024-07-19 | 170.60 | 128.70 | 137.20 | +34.44 | +25.29% | 1 | 122 | 24.15% |
| CMG240920C03150000 | 2024-05-16 12:03PM EDT | 2024-09-20 | 219.85 | 222.20 | 231.40 | 0.00 | - | 2 | 12 | 29.78% |
| CMG250117C03150000 | 2024-05-20 12:28PM EDT | 2025-01-17 | 373.42 | 333.40 | 345.80 | +35.42 | +10.48% | 2 | 25 | 32.44% |
| CMG250321C03150000 | 2024-05-17 10:54AM EDT | 2025-03-21 | 392.85 | 388.00 | 404.00 | 0.00 | - | 1 | 1 | 33.99% |
| CMG250620C03150000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 457.00 | 460.00 | 480.00 | 0.00 | - | 1 | 3 | 35.70% |
| CMG260116C03150000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 614.00 | 596.00 | 614.00 | 0.00 | - | 1 | 40 | 37.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03150000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 13.00 | 10.90 | 14.80 | +5.00 | +62.50% | 94 | 50 | 19.59% |
| CMG240531P03150000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 23.00 | 22.10 | 27.40 | 0.00 | - | 81 | 13 | 17.89% |
| CMG240607P03150000 | 2024-05-17 1:49PM EDT | 2024-06-07 | 35.94 | 31.10 | 38.60 | 0.00 | - | 2 | 9 | 18.10% |
| CMG240614P03150000 | 2024-05-20 12:38PM EDT | 2024-06-14 | 27.65 | 38.00 | 47.00 | -21.40 | -43.63% | 5 | 8 | 17.95% |
| CMG240621P03150000 | 2024-05-20 1:29PM EDT | 2024-06-21 | 47.60 | 46.30 | 51.10 | +7.30 | +18.11% | 23 | 111 | 16.98% |
| CMG240628P03150000 | 2024-05-20 10:22AM EDT | 2024-06-28 | 45.50 | 57.00 | 65.60 | -8.97 | -16.47% | 1 | 1 | 18.94% |
| CMG240719P03150000 | 2024-05-20 1:50PM EDT | 2024-07-19 | 71.25 | 73.30 | 79.20 | -13.80 | -16.23% | 7 | 31 | 17.95% |
| CMG240920P03150000 | 2024-05-16 3:13PM EDT | 2024-09-20 | 151.50 | 139.00 | 147.70 | 0.00 | - | 1 | 19 | 21.94% |
| CMG250117P03150000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 195.00 | 199.40 | 211.50 | 0.00 | - | 1 | 7 | 21.88% |
| CMG250620P03150000 | 2024-05-10 10:51AM EDT | 2025-06-20 | 249.12 | 267.20 | 284.00 | 0.00 | - | 1 | 29 | 22.66% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 332.00 | 350.00 | 0.00 | - | - | 2 | 22.42% |
© 2024 Yahoo. All rights reserved.