Singapore markets open in 5 hours 21 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,043.70 +8.01 (+0.16%) Dow
38,033.28 +217.36 (+0.57%) Nasdaq
15,723.37 +65.55 (+0.42%) Bitcoin USD
57,190.82 -2,885.66 (-4.80%) CMC Crypto 200
1,216.45 -122.62 (-9.15%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:2320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02320000 | 2024-04-04 11:46AM EDT | 2024-05-03 | 609.01 | 822.50 | 838.20 | 0.00 | - | 1 | 1 | 229.77% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2024-05-10 | 671.20 | 824.50 | 839.10 | 0.00 | - | 1 | 1 | 128.11% |
| CMG240517C02320000 | 2024-04-16 3:25PM EDT | 2024-05-17 | 642.40 | 826.50 | 844.00 | 0.00 | - | 1 | 1 | 102.17% |
| CMG240524C02320000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 604.38 | 828.80 | 843.50 | 0.00 | - | 1 | 1 | 86.80% |
| CMG240531C02320000 | 2024-04-25 12:20PM EDT | 2024-05-31 | 785.70 | 830.70 | 845.10 | 0.00 | - | - | 1 | 77.75% |
| CMG240621C02320000 | 2024-04-29 11:48AM EDT | 2024-06-21 | 903.15 | 841.10 | 853.80 | 0.00 | - | 1 | 17 | 65.32% |
| CMG240920C02320000 | 2024-04-29 11:48AM EDT | 2024-09-20 | 946.35 | 883.10 | 898.80 | 0.00 | - | 1 | 9 | 50.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02320000 | 2024-04-29 9:55AM EDT | 2024-05-17 | 0.60 | 0.05 | 1.55 | 0.00 | - | 8 | 13 | 56.98% |
| CMG240524P02320000 | 2024-04-17 12:58PM EDT | 2024-05-24 | 6.00 | 0.00 | 2.35 | 0.00 | - | 9 | 12 | 50.28% |
| CMG240621P02320000 | 2024-04-24 1:46PM EDT | 2024-06-21 | 5.45 | 0.05 | 1.05 | 0.00 | - | 3 | 14 | 33.68% |
| CMG240920P02320000 | 2024-03-28 9:31AM EDT | 2024-09-20 | 30.40 | 7.40 | 13.90 | 0.00 | - | 1 | 7 | 31.08% |
© 2024 Yahoo. All rights reserved.