UK markets open in 7 hours 41 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
2,431.80 -6.70 (-0.27%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,428.05 +3,271.06 (+6.27%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03180000 | 2024-05-20 12:51PM EDT | 2024-05-24 | 25.00 | 23.80 | 28.60 | -11.10 | -30.75% | 6 | 18 | 20.46% |
| CMG240531C03180000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 44.45 | 37.20 | 43.20 | -12.05 | -21.33% | 2 | 4 | 19.56% |
| CMG240607C03180000 | 2024-04-30 11:16AM EDT | 2024-06-07 | 81.00 | 49.10 | 57.00 | 0.00 | - | 5 | 0 | 20.32% |
| CMG240614C03180000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 77.58 | 60.20 | 69.00 | 0.00 | - | 3 | 1 | 20.92% |
| CMG240628C03180000 | 2024-05-15 3:08PM EDT | 2024-06-28 | 94.00 | 87.00 | 94.70 | 0.00 | - | 1 | 2 | 22.99% |
| CMG240719C03180000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 138.90 | 111.70 | 119.50 | -1.10 | -0.79% | 3 | 23 | 23.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03180000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 21.80 | 22.10 | 27.90 | +7.23 | +49.62% | 14 | 16 | 17.56% |
| CMG240531P03180000 | 2024-05-20 2:40PM EDT | 2024-05-31 | 31.00 | 33.00 | 40.50 | -5.20 | -14.36% | 2 | 6 | 16.82% |
| CMG240607P03180000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 32.65 | 43.00 | 50.40 | -22.15 | -40.42% | 7 | 9 | 16.80% |
| CMG240719P03180000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 80.65 | 86.20 | 92.80 | 0.00 | - | 1 | 35 | 17.56% |
© 2024 Yahoo. All rights reserved.