Singapore markets open in 4 hours 15 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
57,336.29 -2,497.98 (-4.17%) CMC Crypto 200
1,197.47 -141.60 (-10.57%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02500000 | 2024-04-25 12:18PM EDT | 2024-05-03 | 589.20 | 626.00 | 645.00 | 0.00 | - | 2 | 2 | 145.45% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 709.00 | 632.00 | 650.20 | 0.00 | - | 1 | 4 | 51.84% |
| CMG240524C02500000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 601.10 | 636.00 | 654.00 | 0.00 | - | 1 | 4 | 51.40% |
| CMG240621C02500000 | 2024-04-29 12:46PM EDT | 2024-06-21 | 725.08 | 648.00 | 666.00 | 0.00 | - | 6 | 202 | 49.04% |
| CMG240719C02500000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 699.60 | 662.00 | 677.50 | 0.00 | - | 1 | 5 | 43.89% |
| CMG240920C02500000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 738.60 | 702.00 | 719.50 | 0.00 | - | 1 | 31 | 42.50% |
| CMG250117C02500000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 808.47 | 778.20 | 798.00 | 0.00 | - | 1 | 158 | 42.39% |
| CMG250620C02500000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 835.59 | 874.00 | 890.00 | 0.00 | - | 1 | 5 | 42.85% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 978.00 | 994.00 | 0.00 | - | 11 | 25 | 43.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02500000 | 2024-04-30 2:16PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 76.17% |
| CMG240517P02500000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 0.55 | 0.00 | 1.00 | +0.10 | +22.22% | 8 | 223 | 45.75% |
| CMG240524P02500000 | 2024-04-25 1:34PM EDT | 2024-05-24 | 1.50 | 0.00 | 3.60 | 0.00 | - | 13 | 13 | 46.48% |
| CMG240531P02500000 | 2024-04-30 3:42PM EDT | 2024-05-31 | 0.50 | 0.00 | 2.05 | 0.00 | - | 21 | 25 | 37.42% |
| CMG240621P02500000 | 2024-05-01 10:27AM EDT | 2024-06-21 | 2.40 | 0.60 | 2.20 | +0.52 | +27.66% | 1 | 451 | 29.20% |
| CMG240719P02500000 | 2024-05-01 2:55PM EDT | 2024-07-19 | 4.90 | 3.30 | 6.50 | +0.78 | +18.93% | 4 | 44 | 28.30% |
| CMG240920P02500000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 18.10 | 18.90 | 21.90 | 0.00 | - | 23 | 222 | 27.84% |
| CMG241220P02500000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 42.20 | 44.00 | 50.40 | 0.00 | - | 3 | 22 | 27.96% |
| CMG250117P02500000 | 2024-04-30 10:20AM EDT | 2025-01-17 | 51.50 | 50.10 | 58.60 | +5.13 | +11.06% | 1 | 98 | 27.84% |
| CMG250620P02500000 | 2024-05-01 2:35PM EDT | 2025-06-20 | 95.80 | 93.00 | 99.40 | +12.80 | +15.42% | 17 | 116 | 27.13% |
| CMG260116P02500000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 129.49 | 133.00 | 144.80 | 0.00 | - | 2 | 125 | 26.20% |
© 2024 Yahoo. All rights reserved.