Singapore markets open in 7 hours 22 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,028.13 -7.56 (-0.15%) Dow
37,979.71 +163.79 (+0.43%) Nasdaq
15,624.29 -33.53 (-0.21%) Bitcoin USD
57,195.41 -2,962.37 (-4.92%) CMC Crypto 200
1,186.28 -152.78 (-11.41%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:2650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02650000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 287.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2024-05-17 | 296.88 | 476.20 | 489.90 | 0.00 | - | 1 | 2 | 50.69% |
| CMG240621C02650000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 502.08 | 493.70 | 509.30 | 0.00 | - | 7 | 78 | 42.04% |
| CMG240719C02650000 | 2024-04-25 1:31PM EDT | 2024-07-19 | 519.20 | 512.00 | 524.40 | 0.00 | - | 1 | 23 | 38.41% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2024-09-20 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02650000 | 2024-04-05 3:50PM EDT | 2025-01-17 | 494.02 | 652.90 | 669.20 | 0.00 | - | 2 | 37 | 39.92% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 754.00 | 770.00 | 0.00 | - | 1 | 1 | 40.86% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02650000 | 2024-05-01 11:32AM EDT | 2024-05-03 | 1.42 | 0.00 | 3.20 | +1.22 | +610.00% | 1 | 22 | 87.62% |
| CMG240510P02650000 | 2024-04-25 1:53PM EDT | 2024-05-10 | 0.54 | 0.15 | 2.45 | 0.00 | - | - | 1 | 51.31% |
| CMG240517P02650000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 0.85 | 0.40 | 2.65 | 0.00 | - | 5 | 44 | 39.87% |
| CMG240524P02650000 | 2024-04-10 1:22PM EDT | 2024-05-24 | 29.90 | 0.10 | 4.30 | 0.00 | - | - | 1 | 36.55% |
| CMG240531P02650000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 1.52 | 0.25 | 4.70 | 0.00 | - | 1 | 6 | 32.71% |
| CMG240621P02650000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 4.70 | 2.10 | 6.50 | +1.70 | +56.67% | 3 | 92 | 26.93% |
| CMG240719P02650000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 10.60 | 9.80 | 12.10 | +2.00 | +23.26% | 1 | 19 | 24.96% |
| CMG240920P02650000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 31.00 | 35.50 | 39.20 | 0.00 | - | 2 | 28 | 26.25% |
| CMG250117P02650000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 79.00 | 76.20 | 85.60 | +7.35 | +10.26% | 6 | 93 | 26.32% |
| CMG250620P02650000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 115.00 | 122.00 | 136.00 | 0.00 | - | 1 | 53 | 26.05% |
| CMG260116P02650000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 246.50 | 172.00 | 184.00 | 0.00 | - | 2 | 7 | 24.99% |
© 2024 Yahoo. All rights reserved.