UK markets open in 1 hour 56 minutes
NIKKEI 225
39,039.31 -30.37 (-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:3300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03300000 | 2024-05-20 3:49PM EDT | 2024-05-24 | 1.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| CMG240531C03300000 | 2024-05-20 3:07PM EDT | 2024-05-31 | 9.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CMG240607C03300000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 14.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CMG240614C03300000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240621C03300000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 28.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CMG240628C03300000 | 2024-05-20 11:05AM EDT | 2024-06-28 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240719C03300000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 61.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CMG240920C03300000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 165.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CMG241220C03300000 | 2024-05-16 10:43AM EDT | 2024-12-20 | 237.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CMG250117C03300000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 286.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG250321C03300000 | 2024-05-09 2:56PM EDT | 2025-03-21 | 353.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CMG250620C03300000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 399.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG260116C03300000 | 2024-05-20 12:37PM EDT | 2026-01-16 | 561.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03300000 | 2024-05-13 11:56AM EDT | 2024-05-24 | 104.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621P03300000 | 2024-05-20 10:19AM EDT | 2024-06-21 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719P03300000 | 2024-05-15 10:07AM EDT | 2024-07-19 | 155.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMG240920P03300000 | 2024-05-13 1:56PM EDT | 2024-09-20 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03300000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 277.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 297.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620P03300000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 349.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.