Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,167.95 +735.04 (+1.16%) CMC Crypto 200
1,380.08 +67.46 (+5.14%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:2000.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419C02000000 | 2024-04-15 2:15PM EDT | 2024-04-19 | 937.26 | 861.60 | 875.60 | 0.00 | - | 2 | 8 | 316.94% |
| CMG240517C02000000 | 2024-04-15 2:15PM EDT | 2024-05-17 | 946.93 | 874.60 | 883.70 | 0.00 | - | 10 | 6 | 80.06% |
| CMG240621C02000000 | 2024-03-12 12:12PM EDT | 2024-06-21 | 743.45 | 1,005.70 | 1,017.90 | 0.00 | - | 1 | 64 | 113.60% |
| CMG240719C02000000 | 2024-04-01 1:14PM EDT | 2024-07-19 | 912.50 | 897.10 | 906.60 | 0.00 | - | - | 1 | 57.67% |
| CMG240920C02000000 | 2024-03-12 2:37PM EDT | 2024-09-20 | 793.02 | 1,041.20 | 1,059.40 | 0.00 | - | 1 | 6 | 81.25% |
| CMG250117C02000000 | 2024-03-28 10:35AM EDT | 2025-01-17 | 1,040.50 | 973.20 | 989.40 | 0.00 | - | 1 | 170 | 51.11% |
| CMG250620C02000000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 1,142.95 | 1,036.00 | 1,056.00 | 0.00 | - | 21 | 18 | 49.60% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2026-01-16 | 1,194.00 | 1,116.00 | 1,133.70 | 0.00 | - | 1 | 2 | 48.38% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419P02000000 | 2024-04-09 12:29PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 204.69% |
| CMG240426P02000000 | 2024-04-02 11:33AM EDT | 2024-04-26 | 0.30 | 0.00 | 0.50 | -0.33 | -52.38% | 4 | 9 | 87.40% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2024-05-10 | 1.64 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 64.51% |
| CMG240517P02000000 | 2024-04-18 11:43AM EDT | 2024-05-17 | 0.95 | 0.70 | 2.85 | +0.15 | +18.75% | 5 | 34 | 57.47% |
| CMG240621P02000000 | 2024-04-19 10:31AM EDT | 2024-06-21 | 3.30 | 0.35 | 3.20 | +1.30 | +65.00% | 2 | 295 | 42.12% |
| CMG240719P02000000 | 2024-04-16 10:41AM EDT | 2024-07-19 | 4.05 | 2.80 | 4.00 | 0.00 | - | 1 | 9 | 36.38% |
| CMG240920P02000000 | 2024-04-15 2:15PM EDT | 2024-09-20 | 9.62 | 9.00 | 14.20 | 0.00 | - | 2 | 23 | 35.50% |
| CMG250117P02000000 | 2024-04-19 9:33AM EDT | 2025-01-17 | 28.00 | 27.70 | 31.60 | +1.50 | +5.66% | 3 | 344 | 32.42% |
| CMG250620P02000000 | 2024-04-03 12:15PM EDT | 2025-06-20 | 48.00 | 49.00 | 56.00 | 0.00 | - | 1 | 74 | 30.71% |
| CMG260116P02000000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 80.00 | 74.10 | 83.00 | +1.10 | +1.39% | 1 | 27 | 28.78% |
© 2024 Yahoo. All rights reserved.