Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,027.98 -7.71 (-0.15%) Dow
37,952.00 +136.08 (+0.36%) Nasdaq
15,637.10 -20.72 (-0.13%) Bitcoin USD
57,438.07 -2,875.92 (-4.77%) CMC Crypto 200
1,192.86 -146.21 (-10.92%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:2550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02550000 | 2024-04-04 2:19PM EDT | 2024-05-03 | 368.08 | 573.80 | 588.50 | 0.00 | - | 2 | 5 | 105.64% |
| CMG240621C02550000 | 2024-04-25 12:57PM EDT | 2024-06-21 | 558.18 | 598.10 | 612.70 | 0.00 | - | 1 | 69 | 44.91% |
| CMG240920C02550000 | 2024-04-11 2:52PM EDT | 2024-09-20 | 566.08 | 656.70 | 669.30 | 0.00 | - | 1 | 8 | 40.30% |
| CMG250117C02550000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 757.00 | 735.50 | 752.90 | 0.00 | - | 1 | 71 | 41.05% |
| CMG250620C02550000 | 2024-03-27 12:37PM EDT | 2025-06-20 | 663.95 | 880.00 | 900.00 | 0.00 | - | 3 | 4 | 46.71% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2026-01-16 | 775.00 | 944.00 | 960.00 | 0.00 | - | 1 | 2 | 42.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02550000 | 2024-04-29 11:11AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 33 | 92.09% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 7.20 | 0.10 | 2.35 | 0.00 | - | - | 1 | 56.43% |
| CMG240524P02550000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.55 | 0.05 | 3.70 | 0.00 | - | 4 | 36 | 43.13% |
| CMG240531P02550000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 24.04 | 0.00 | 4.30 | 0.00 | - | - | 1 | 38.96% |
| CMG240621P02550000 | 2024-05-01 10:18AM EDT | 2024-06-21 | 3.00 | 0.75 | 4.80 | +0.80 | +36.36% | 11 | 190 | 30.68% |
| CMG240920P02550000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 22.50 | 23.80 | 26.80 | 0.00 | - | 7 | 7 | 27.43% |
| CMG250117P02550000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 56.00 | 57.50 | 66.60 | 0.00 | - | 1 | 52 | 27.41% |
| CMG250620P02550000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 90.27 | 100.00 | 113.40 | 0.00 | - | 46 | 120 | 27.14% |
| CMG260116P02550000 | 2024-04-18 2:13PM EDT | 2026-01-16 | 205.63 | 144.10 | 158.00 | 0.00 | - | 4 | 9 | 25.93% |
© 2024 Yahoo. All rights reserved.