Mail

New Zealand markets close in 1 hour 13 minutes

NZX 50
11,779.03
-21.75(-0.18%)
NZD/USD
0.5992
-0.0014(-0.23%)
NZD/EUR
0.5576
-0.0003(-0.06%)
ALL ORDS
8,064.70
-0.80(-0.01%)
ASX 200
7,792.20
-1.10(-0.01%)
OIL
78.19
-0.19(-0.24%)

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

3,193.68

-5.42

(-0.17%)

At close: 04:00PM EDT

3,200.15

+6.47

(+0.20%)

After hours:

07:58PM EDT

In the money

Show:ListStraddle

Strike:2250.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CMG240621C02250000	2024-04-29 10:20AM EDT	2024-06-21	981.27	956.10	974.00	0.00	-	1	47	68.95%
CMG240920C02250000	2024-02-06 12:00PM EDT	2024-09-20	405.42	544.00	558.00	0.00	-	8	6	0.00%
CMG250117C02250000	2024-04-25 1:21PM EDT	2025-01-17	976.60	1,050.10	1,068.00	0.00	-	2	48	50.00%
CMG250620C02250000	2023-11-22 11:40AM EDT	2025-06-20	380.55	406.40	423.90	0.00	-	3	6	0.00%
CMG260116C02250000	2024-04-29 12:50PM EDT	2026-01-16	1,232.80	1,206.00	1,224.00	0.00	-	1	12	46.80%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
CMG240510P02250000	2024-05-02 9:43AM EDT	2024-05-10	0.10	0.00	2.60	0.00	-	10	11	165.04%
CMG240524P02250000	2024-04-08 9:33AM EDT	2024-05-24	4.20	0.00	2.80	0.00	-	-	12	70.00%
CMG240531P02250000	2024-04-23 11:36AM EDT	2024-05-31	2.00	0.00	3.20	0.00	-	-	1	59.94%
CMG240621P02250000	2024-04-25 1:50PM EDT	2024-06-21	0.70	0.00	2.90	0.00	-	1	112	47.54%
CMG240920P02250000	2024-04-24 1:08PM EDT	2024-09-20	22.25	2.95	8.30	0.00	-	1	7	32.54%
CMG250117P02250000	2024-05-06 12:42PM EDT	2025-01-17	24.92	18.60	27.20	0.00	-	3	105	30.74%
CMG250620P02250000	2024-05-01 10:26AM EDT	2025-06-20	53.70	38.00	53.00	0.00	-	6	100	29.24%
CMG260116P02250000	2024-05-01 2:31PM EDT	2026-01-16	88.10	70.00	84.00	0.00	-	1	31	27.68%