Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,072.85 +37.16 (+0.74%) Dow
38,218.27 +402.35 (+1.06%) Nasdaq
15,837.31 +179.49 (+1.15%) Bitcoin USD
58,244.24 -1,841.58 (-3.06%) CMC Crypto 200
1,225.46 -113.60 (-8.47%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:2020.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02020000 | 2024-04-29 12:35PM EDT | 2024-05-03 | 1,184.75 | 1,121.30 | 1,137.40 | 0.00 | - | 1 | 1 | 232.43% |
| CMG240621C02020000 | 2024-01-05 4:59PM EDT | 2024-06-21 | 309.00 | 524.50 | 537.80 | 0.00 | - | 3 | 23 | 0.00% |
| CMG250117C02020000 | 2024-04-10 12:03PM EDT | 2025-01-17 | 1,033.44 | 1,222.50 | 1,232.00 | 0.00 | - | 3 | 12 | 54.16% |
| CMG260116C02020000 | 2024-04-29 10:58AM EDT | 2026-01-16 | 1,430.00 | 1,351.70 | 1,368.00 | 0.00 | - | 5 | 5 | 50.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02020000 | 2024-04-02 11:38AM EDT | 2024-05-10 | 1.03 | 0.00 | 1.60 | 0.00 | - | - | 1 | 105.74% |
| CMG240517P02020000 | 2024-04-24 1:57PM EDT | 2024-05-17 | 0.55 | 0.00 | 1.55 | 0.00 | - | 72 | 79 | 80.81% |
| CMG240621P02020000 | 2024-05-01 2:24PM EDT | 2024-06-21 | 0.60 | 0.10 | 0.70 | +0.23 | +62.16% | 3 | 30 | 45.69% |
| CMG250117P02020000 | 2024-03-22 11:56AM EDT | 2025-01-17 | 24.85 | 29.10 | 33.40 | 0.00 | - | 1 | 9 | 38.70% |
| CMG260116P02020000 | 2024-02-09 11:31AM EDT | 2026-01-16 | 103.10 | 92.00 | 101.00 | 0.00 | - | 8 | 10 | 35.02% |
© 2024 Yahoo. All rights reserved.