Singapore markets open in 2 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,942.30 -2,558.25 (-4.23%) CMC Crypto 200
1,272.17 -66.89 (-4.99%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2260.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02260000 | 2024-04-03 11:39AM EDT | 2024-05-03 | 644.55 | 866.00 | 885.00 | 0.00 | - | 13 | 10 | 198.14% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2024-05-10 | 746.64 | 868.00 | 887.00 | 0.00 | - | 13 | 9 | 114.11% |
| CMG240517C02260000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 616.05 | 872.00 | 890.00 | 0.00 | - | 5 | 18 | 70.98% |
| CMG240524C02260000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 670.68 | 874.00 | 892.50 | 0.00 | - | 13 | 10 | 66.26% |
| CMG240531C02260000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 844.76 | 876.00 | 894.00 | 0.00 | - | - | 3 | 61.61% |
| CMG240621C02260000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 956.00 | 884.00 | 902.10 | 0.00 | - | 13 | 29 | 55.87% |
| CMG240920C02260000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 995.30 | 924.00 | 943.20 | 0.00 | - | 13 | 25 | 50.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 2.80 | 0.00 | 1.65 | 0.00 | - | - | 1 | 80.91% |
| CMG240517P02260000 | 2024-04-22 10:06AM EDT | 2024-05-17 | 2.25 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 64.06% |
| CMG240621P02260000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 3.79 | 0.00 | 2.60 | 0.00 | - | 1 | 6 | 41.24% |
| CMG240920P02260000 | 2024-04-26 1:30PM EDT | 2024-09-20 | 8.86 | 6.70 | 10.60 | 0.00 | - | 2 | 2 | 31.63% |
© 2024 Yahoo. All rights reserved.