UK markets open in 3 hours 11 minutes
NIKKEI 225
39,135.91 +66.23 (+0.17%) HANG SENG
19,222.31 -413.91 (-2.11%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,414.50 -24.00 (-0.98%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,173.23 +3,689.35 (+7.03%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03160000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 65.10 | 35.80 | 40.60 | 0.00 | - | 5 | 5 | 23.98% |
| CMG240531C03160000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 73.66 | 47.80 | 55.00 | 0.00 | - | 1 | 4 | 21.12% |
| CMG240607C03160000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 83.00 | 60.00 | 68.00 | 0.00 | - | 2 | 2 | 21.18% |
| CMG240614C03160000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 132.00 | 72.00 | 80.00 | 0.00 | - | 1 | 13 | 21.62% |
| CMG240719C03160000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 148.95 | 122.90 | 131.30 | 0.00 | - | 1 | 4 | 23.99% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03160000 | 2024-05-20 3:41PM EDT | 2024-05-24 | 15.22 | 14.00 | 18.50 | +5.72 | +60.21% | 76 | 36 | 19.56% |
| CMG240531P03160000 | 2024-05-20 2:32PM EDT | 2024-05-31 | 19.83 | 25.50 | 31.50 | -9.79 | -33.05% | 3 | 15 | 17.85% |
| CMG240607P03160000 | 2024-05-17 11:20AM EDT | 2024-06-07 | 47.60 | 34.00 | 41.50 | 0.00 | - | 1 | 11 | 17.55% |
| CMG240614P03160000 | 2024-05-20 2:17PM EDT | 2024-06-14 | 36.75 | 42.00 | 50.50 | -3.80 | -9.37% | 3 | 3 | 17.64% |
| CMG240628P03160000 | 2024-05-17 12:25PM EDT | 2024-06-28 | 69.10 | 61.00 | 69.40 | 0.00 | - | 2 | 3 | 18.72% |
| CMG240719P03160000 | 2024-05-17 12:15PM EDT | 2024-07-19 | 88.00 | 77.30 | 83.50 | 0.00 | - | 3 | 7 | 17.86% |
© 2024 Yahoo. All rights reserved.