Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,132.49 -11.64 (-0.14%) Bitcoin USD
57,358.62 -3,463.42 (-5.69%) CMC Crypto 200
1,192.39 -146.67 (-10.96%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:2280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02280000 | 2024-04-04 11:46AM EDT | 2024-05-03 | 646.97 | 838.40 | 851.70 | 0.00 | - | 1 | 1 | 156.71% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2024-05-10 | 710.65 | 844.00 | 861.20 | 0.00 | - | 1 | 1 | 91.12% |
| CMG240517C02280000 | 2024-04-16 3:25PM EDT | 2024-05-17 | 681.40 | 846.10 | 864.00 | 0.00 | - | 1 | 4 | 77.61% |
| CMG240524C02280000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 643.52 | 850.80 | 866.10 | 0.00 | - | 1 | 1 | 71.67% |
| CMG240531C02280000 | 2024-04-25 12:20PM EDT | 2024-05-31 | 824.90 | 852.80 | 868.00 | 0.00 | - | - | 1 | 65.68% |
| CMG240621C02280000 | 2024-04-29 11:48AM EDT | 2024-06-21 | 943.05 | 863.40 | 872.00 | 0.00 | - | 1 | 23 | 56.87% |
| CMG240920C02280000 | 2024-04-29 11:48AM EDT | 2024-09-20 | 984.16 | 903.40 | 917.40 | 0.00 | - | 1 | 2 | 49.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02280000 | 2024-04-24 10:47AM EDT | 2024-05-03 | 1.11 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 151.66% |
| CMG240517P02280000 | 2024-04-01 10:32AM EDT | 2024-05-17 | 5.90 | 0.05 | 2.20 | 0.00 | - | 3 | 3 | 62.40% |
| CMG240524P02280000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 1.75 | 0.00 | 3.30 | 0.00 | - | - | 1 | 55.19% |
| CMG240621P02280000 | 2024-04-25 1:52PM EDT | 2024-06-21 | 0.70 | 0.35 | 2.75 | 0.00 | - | 2 | 26 | 40.31% |
| CMG240920P02280000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 12.00 | 5.60 | 12.30 | 0.00 | - | 1 | 5 | 31.67% |
© 2024 Yahoo. All rights reserved.