Singapore markets open in 2 hours 25 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
57,969.33 -2,789.77 (-4.59%) CMC Crypto 200
1,270.64 -68.42 (-5.11%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02600000 | 2024-04-19 12:01PM EDT | 2024-05-03 | 305.25 | 526.00 | 545.00 | 0.00 | - | 1 | 2 | 124.40% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2024-05-17 | 382.50 | 532.00 | 550.60 | 0.00 | - | 1 | 2 | 59.91% |
| CMG240531C02600000 | 2024-04-19 9:46AM EDT | 2024-05-31 | 334.05 | 538.50 | 556.00 | 0.00 | - | 2 | 2 | 48.64% |
| CMG240621C02600000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 601.20 | 550.10 | 567.40 | 0.00 | - | 1 | 105 | 43.25% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 566.60 | 581.80 | 0.00 | - | 1 | 2 | 39.72% |
| CMG240920C02600000 | 2024-04-26 9:58AM EDT | 2024-09-20 | 649.97 | 613.00 | 630.00 | 0.00 | - | 1 | 19 | 39.66% |
| CMG250117C02600000 | 2024-04-01 10:23AM EDT | 2025-01-17 | 517.85 | 700.70 | 718.00 | 0.00 | - | 3 | 229 | 40.63% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2025-06-20 | 699.55 | 800.00 | 816.00 | 0.00 | - | 1 | 19 | 41.46% |
| CMG260116C02600000 | 2024-04-29 12:55PM EDT | 2026-01-16 | 975.00 | 910.00 | 926.00 | 0.00 | - | 5 | 5 | 41.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02600000 | 2024-05-01 9:37AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 63.67% |
| CMG240510P02600000 | 2024-05-01 10:31AM EDT | 2024-05-10 | 0.60 | 0.00 | 1.10 | +0.55 | +1,100.00% | 1 | 2 | 51.14% |
| CMG240517P02600000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 1.10 | 0.40 | 2.50 | +0.55 | +100.00% | 1 | 104 | 44.26% |
| CMG240524P02600000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 1.29 | 0.00 | 2.40 | 0.00 | - | 5 | 9 | 37.01% |
| CMG240531P02600000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 1.75 | 0.15 | 3.40 | 0.00 | - | - | 12 | 34.49% |
| CMG240621P02600000 | 2024-05-01 3:40PM EDT | 2024-06-21 | 3.10 | 1.80 | 7.40 | +1.10 | +55.00% | 47 | 385 | 30.84% |
| CMG240719P02600000 | 2024-05-01 12:54PM EDT | 2024-07-19 | 8.38 | 6.90 | 9.00 | +1.04 | +14.17% | 1 | 13 | 25.92% |
| CMG240920P02600000 | 2024-04-29 2:47PM EDT | 2024-09-20 | 25.20 | 28.20 | 31.90 | 0.00 | - | 1 | 39 | 26.94% |
| CMG241220P02600000 | 2024-04-24 11:16AM EDT | 2024-12-20 | 108.00 | 58.80 | 65.00 | 0.00 | - | - | 1 | 26.98% |
| CMG250117P02600000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 67.50 | 66.00 | 75.00 | +5.90 | +9.58% | 76 | 179 | 26.99% |
| CMG250620P02600000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 109.90 | 111.00 | 126.00 | 0.00 | - | 6 | 297 | 26.95% |
| CMG260116P02600000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 187.59 | 158.00 | 170.00 | 0.00 | - | 1 | 10 | 25.56% |
© 2024 Yahoo. All rights reserved.