UK markets open in 1 hour 56 minutes
NIKKEI 225
39,040.04 -29.64 (-0.08%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.40 -21.10 (-0.87%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,780.73 +2,928.57 (+5.54%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03200000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 17.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| CMG240531C03200000 | 2024-05-20 3:23PM EDT | 2024-05-31 | 38.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| CMG240607C03200000 | 2024-05-20 12:20PM EDT | 2024-06-07 | 78.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG240614C03200000 | 2024-05-20 10:17AM EDT | 2024-06-14 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG240621C03200000 | 2024-05-20 3:05PM EDT | 2024-06-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| CMG240628C03200000 | 2024-05-17 10:32AM EDT | 2024-06-28 | 78.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CMG240719C03200000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| CMG240920C03200000 | 2024-05-20 9:34AM EDT | 2024-09-20 | 229.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMG241220C03200000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 322.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CMG250117C03200000 | 2024-05-20 12:28PM EDT | 2025-01-17 | 344.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CMG250620C03200000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 444.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMG260116C03200000 | 2024-05-16 2:16PM EDT | 2026-01-16 | 563.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03200000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 35.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| CMG240531P03200000 | 2024-05-20 12:25PM EDT | 2024-05-31 | 24.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CMG240607P03200000 | 2024-05-20 12:13PM EDT | 2024-06-07 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240614P03200000 | 2024-05-20 11:49AM EDT | 2024-06-14 | 42.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621P03200000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 72.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMG240628P03200000 | 2024-05-20 2:14PM EDT | 2024-06-28 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719P03200000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 98.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CMG240920P03200000 | 2024-05-20 2:28PM EDT | 2024-09-20 | 155.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG241220P03200000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 225.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03200000 | 2024-05-20 1:38PM EDT | 2025-01-17 | 220.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620P03200000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 303.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03200000 | 2024-05-14 12:10PM EDT | 2026-01-16 | 361.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.