Singapore markets open in 1 hour 57 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
57,771.22 -2,728.15 (-4.51%) CMC Crypto 200
1,272.25 -66.82 (-4.99%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02450000 | 2024-04-29 9:33AM EDT | 2024-05-03 | 777.14 | 676.00 | 695.20 | 0.00 | - | 40 | 40 | 157.06% |
| CMG240621C02450000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 655.19 | 696.00 | 715.00 | 0.00 | - | 6 | 78 | 51.76% |
| CMG240920C02450000 | 2024-04-25 2:17PM EDT | 2024-09-20 | 768.60 | 747.60 | 764.00 | 0.00 | - | 1 | 3 | 43.77% |
| CMG250117C02450000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 821.65 | 820.00 | 839.00 | -56.35 | -6.42% | 1 | 39 | 43.31% |
| CMG260116C02450000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 1,082.00 | 1,014.00 | 1,030.00 | 0.00 | - | 1 | 6 | 43.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02450000 | 2024-04-25 1:11PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 15 | 96.97% |
| CMG240524P02450000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 11.00 | 0.00 | 1.45 | 0.00 | - | - | 2 | 43.62% |
| CMG240531P02450000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 0.75 | 0.00 | 2.80 | 0.00 | - | - | 1 | 42.24% |
| CMG240621P02450000 | 2024-04-30 3:49PM EDT | 2024-06-21 | 1.50 | 0.50 | 3.90 | 0.00 | - | 2 | 79 | 34.41% |
| CMG240920P02450000 | 2024-04-30 3:36PM EDT | 2024-09-20 | 14.65 | 15.60 | 19.10 | 0.00 | - | 5 | 22 | 28.71% |
| CMG250117P02450000 | 2024-04-26 12:36PM EDT | 2025-01-17 | 43.50 | 44.40 | 51.40 | 0.00 | - | 3 | 81 | 28.24% |
| CMG250620P02450000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 73.07 | 83.00 | 90.40 | 0.00 | - | 20 | 20 | 27.56% |
| CMG260116P02450000 | 2024-04-30 1:06PM EDT | 2026-01-16 | 117.90 | 121.00 | 130.50 | 0.00 | - | 6 | 6 | 26.27% |
© 2024 Yahoo. All rights reserved.