Singapore markets open in 4 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,931.12 +4,381.52 (+7.12%) CMC Crypto 200
1,392.54 +124.59 (+9.83%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:2250.00
Callsfor17 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 | 928.20 | 939.20 | 0.00 | - | 1 | 47 | 71.34% |
| 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 | 1,021.40 | 1,035.70 | 0.00 | - | 2 | 48 | 49.39% |
| 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 | 1,176.00 | 1,194.00 | 0.00 | - | 1 | 12 | 46.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02250000 | 2024-04-08 9:33AM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| CMG240531P02250000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 2.00 | 0.05 | 3.70 | 0.00 | - | - | 1 | 71.16% |
| CMG240621P02250000 | 2024-04-25 1:50PM EDT | 2024-06-21 | 0.70 | 0.15 | 1.70 | 0.00 | - | 1 | 112 | 46.97% |
| CMG240920P02250000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 22.25 | 3.70 | 7.60 | 0.00 | - | 1 | 7 | 32.21% |
| CMG250117P02250000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 24.92 | 20.00 | 26.20 | 0.00 | - | 1 | 105 | 30.31% |
| CMG250620P02250000 | 2024-05-01 10:26AM EDT | 2025-06-20 | 53.70 | 45.70 | 52.00 | 0.00 | - | 6 | 100 | 28.83% |
| CMG260116P02250000 | 2024-05-14 3:35PM EDT | 2026-01-16 | 82.00 | 77.00 | 86.00 | -0.70 | -0.85% | 1 | 50 | 27.65% |
© 2024 Yahoo. All rights reserved.