UK markets open in 1 hour 10 minutes
NIKKEI 225
39,033.68 -36.00 (-0.09%) HANG SENG
19,293.73 -342.49 (-1.74%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,417.00 -21.50 (-0.88%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,988.74 +3,162.46 (+5.99%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03450000 | 2024-05-16 12:52PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531C03450000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240607C03450000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240614C03450000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240621C03450000 | 2024-05-20 3:25PM EDT | 2024-06-21 | 9.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240628C03450000 | 2024-05-13 9:40AM EDT | 2024-06-28 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719C03450000 | 2024-05-20 9:58AM EDT | 2024-07-19 | 34.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240920C03450000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG250117C03450000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 206.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CMG250620C03450000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 343.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116C03450000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 460.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03450000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 302.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 82.21% |
| CMG250117P03450000 | 2024-05-13 12:17PM EDT | 2025-01-17 | 352.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 2025-03-21 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 466.00 | 484.00 | 0.00 | - | - | 1 | 19.42% |
© 2024 Yahoo. All rights reserved.