UK markets open in 6 hours 25 minutes
NIKKEI 225
38,576.95 -343.31 (-0.88%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.34 +0.11 (+0.14%) GOLD FUTURES
2,383.20 -2.30 (-0.10%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,611.12 -650.90 (-1.25%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03350000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.25 | 0.00 | - | 25 | 88 | 50.54% |
| CMG240524C03350000 | 2024-05-16 2:33PM EDT | 2024-05-24 | 1.10 | 0.20 | 5.90 | -0.80 | -42.11% | 2 | 37 | 31.09% |
| CMG240531C03350000 | 2024-05-16 12:39PM EDT | 2024-05-31 | 3.37 | 0.80 | 6.60 | -2.04 | -37.71% | 10 | 3 | 23.36% |
| CMG240607C03350000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 20.20 | 2.00 | 11.00 | 0.00 | - | - | 1 | 22.25% |
| CMG240621C03350000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 14.90 | 12.20 | 17.20 | -5.90 | -28.37% | 23 | 64 | 20.10% |
| CMG240719C03350000 | 2024-05-15 1:36PM EDT | 2024-07-19 | 42.76 | 34.20 | 43.40 | -6.94 | -13.96% | 2 | 25 | 21.86% |
| CMG240920C03350000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 125.64 | 108.60 | 124.30 | -14.86 | -10.58% | 1 | 9 | 27.62% |
| CMG250117C03350000 | 2024-05-16 11:19AM EDT | 2025-01-17 | 235.00 | 215.00 | 230.00 | -38.15 | -13.97% | 1 | 8 | 30.33% |
| CMG250620C03350000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 389.20 | 342.00 | 360.00 | 0.00 | - | 1 | 48 | 33.70% |
| CMG260116C03350000 | 2024-05-16 2:21PM EDT | 2026-01-16 | 498.60 | 476.00 | 496.00 | -25.72 | -4.91% | 10 | 2 | 35.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03350000 | 2024-05-14 10:14AM EDT | 2024-05-17 | 155.00 | 199.00 | 215.00 | 0.00 | - | 1 | 0 | 74.62% |
| CMG240621P03350000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 206.45 | 202.00 | 217.00 | 0.00 | - | 1 | 1 | 18.28% |
| CMG240920P03350000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 212.90 | 262.00 | 279.70 | 0.00 | - | 1 | 1 | 20.57% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 33.96% |
| CMG250620P03350000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 376.60 | 380.00 | 398.00 | 0.00 | - | 6 | 23 | 21.03% |
| CMG260116P03350000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 444.00 | 442.00 | 462.00 | 0.00 | - | 2 | 50 | 21.02% |
© 2024 Yahoo. All rights reserved.