UK markets open in 7 hours 17 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
2,430.20 -8.30 (-0.34%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,188.96 +4,052.21 (+7.77%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3750.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03750000 | 2024-05-17 11:43AM EDT | 2024-05-31 | 1.13 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 49.51% |
| CMG240614C03750000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 2.16 | 0.00 | 4.50 | 0.00 | - | 22 | 11 | 34.50% |
| CMG240621C03750000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.53 | 1.00 | 2.25 | 0.00 | - | 34 | 127 | 27.27% |
| CMG240719C03750000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 6.40 | 3.50 | 6.40 | 0.00 | - | 2 | 10 | 24.07% |
| CMG240920C03750000 | 2024-05-14 12:49PM EDT | 2024-09-20 | 38.58 | 31.80 | 38.50 | 0.00 | - | 2 | 10 | 26.53% |
| CMG250117C03750000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 101.00 | 102.40 | 113.10 | 0.00 | - | 1 | 17 | 28.67% |
| CMG250620C03750000 | 2024-05-16 12:10PM EDT | 2025-06-20 | 223.00 | 208.70 | 224.00 | 0.00 | - | 1 | 5 | 31.74% |
| CMG260116C03750000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 344.87 | 336.00 | 354.00 | 0.00 | - | 1 | 3 | 33.87% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03750000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 567.47 | 563.60 | 581.70 | 0.00 | - | 15 | 0 | 34.34% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 2024-07-19 | 809.45 | 577.10 | 595.90 | 0.00 | - | 114 | 0 | 32.17% |
| CMG250620P03750000 | 2024-04-29 9:53AM EDT | 2025-06-20 | 632.00 | 623.00 | 638.00 | 0.00 | - | - | 1 | 17.79% |
| CMG260116P03750000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 655.80 | 666.00 | 686.00 | 0.00 | - | 1 | 0 | 18.13% |
© 2024 Yahoo. All rights reserved.