Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,029.41 -6.28 (-0.12%) Dow
37,965.55 +149.63 (+0.40%) Nasdaq
15,647.14 -10.68 (-0.07%) Bitcoin USD
57,843.27 -2,569.21 (-4.25%) CMC Crypto 200
1,199.48 -139.59 (-10.42%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:2400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 606.00 | 738.00 | 754.00 | 0.00 | - | 1 | 6 | 85.97% |
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 805.86 | 752.00 | 767.80 | 0.00 | - | 3 | 96 | 57.25% |
| CMG240719C02400000 | 2024-03-27 11:43AM EDT | 2024-07-19 | 573.45 | 816.00 | 831.00 | 0.00 | - | 1 | 2 | 67.07% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 792.10 | 808.00 | 0.00 | - | 1 | 42 | 46.80% |
| CMG250117C02400000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 691.00 | 868.00 | 882.00 | 0.00 | - | 1 | 136 | 45.62% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 950.00 | 970.00 | 0.00 | - | 1 | 8 | 45.50% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02400000 | 2024-04-26 9:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 87.89% |
| CMG240517P02400000 | 2024-05-01 12:41PM EDT | 2024-05-17 | 0.60 | 0.35 | 4.80 | +0.10 | +20.00% | 31 | 102 | 59.75% |
| CMG240531P02400000 | 2024-05-01 11:46AM EDT | 2024-05-31 | 1.63 | 0.00 | 4.80 | -9.37 | -85.18% | 4 | 2 | 48.95% |
| CMG240621P02400000 | 2024-04-30 2:21PM EDT | 2024-06-21 | 0.73 | 0.20 | 3.30 | 0.00 | - | 2 | 245 | 35.51% |
| CMG240719P02400000 | 2024-04-29 1:53PM EDT | 2024-07-19 | 2.50 | 1.25 | 7.80 | 0.00 | - | 4 | 30 | 33.31% |
| CMG240920P02400000 | 2024-04-29 3:41PM EDT | 2024-09-20 | 14.30 | 11.60 | 18.50 | +1.74 | +13.85% | 1 | 16 | 30.07% |
| CMG241220P02400000 | 2024-04-30 3:36PM EDT | 2024-12-20 | 31.83 | 30.80 | 38.40 | 0.00 | - | 1 | 32 | 28.65% |
| CMG250117P02400000 | 2024-05-01 11:33AM EDT | 2025-01-17 | 42.00 | 34.00 | 43.00 | +3.50 | +9.09% | 1 | 107 | 28.03% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 71.00 | 86.00 | +13.19 | +20.13% | 33 | 145 | 28.30% |
| CMG260116P02400000 | 2024-05-01 11:43AM EDT | 2026-01-16 | 112.00 | 108.00 | 126.00 | +3.60 | +3.32% | 3 | 5 | 27.01% |
© 2024 Yahoo. All rights reserved.