Singapore markets open in 4 hours 38 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
57,053.25 -2,538.58 (-4.26%) CMC Crypto 200
1,194.36 -144.70 (-10.80%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2024-05-10 | 224.50 | 433.00 | 448.00 | 0.00 | - | 1 | 1 | 61.86% |
| CMG240517C02700000 | 2024-04-29 10:39AM EDT | 2024-05-17 | 509.78 | 434.00 | 451.30 | 0.00 | - | 6 | 15 | 51.04% |
| CMG240524C02700000 | 2024-04-09 11:09AM EDT | 2024-05-24 | 266.00 | 438.00 | 455.70 | 0.00 | - | - | 1 | 46.46% |
| CMG240531C02700000 | 2024-04-17 10:07AM EDT | 2024-05-31 | 288.00 | 442.40 | 457.40 | 0.00 | - | - | 1 | 41.97% |
| CMG240621C02700000 | 2024-05-01 11:53AM EDT | 2024-06-21 | 449.40 | 453.10 | 471.30 | -71.34 | -13.70% | 2 | 288 | 38.41% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 477.20 | 488.20 | 0.00 | - | 1 | 3 | 35.92% |
| CMG240920C02700000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 592.90 | 529.80 | 544.20 | 0.00 | - | 9 | 49 | 37.19% |
| CMG250117C02700000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 694.10 | 622.90 | 641.20 | 0.00 | - | 2 | 129 | 39.00% |
| CMG250620C02700000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 764.40 | 730.00 | 746.00 | 0.00 | - | 2 | 31 | 40.27% |
| CMG260116C02700000 | 2024-05-01 10:45AM EDT | 2026-01-16 | 850.00 | 846.00 | 860.00 | -6.75 | -0.79% | 1 | 23 | 40.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02700000 | 2024-05-01 10:38AM EDT | 2024-05-03 | 1.54 | 0.00 | 1.25 | +1.39 | +926.67% | 2 | 140 | 71.19% |
| CMG240510P02700000 | 2024-04-30 2:46PM EDT | 2024-05-10 | 0.25 | 0.15 | 0.45 | 0.00 | - | 162 | 325 | 37.45% |
| CMG240517P02700000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 1.50 | 0.50 | 2.95 | +0.25 | +20.00% | 6 | 50 | 37.65% |
| CMG240524P02700000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 2.18 | 0.30 | 4.70 | 0.00 | - | 2 | 8 | 34.52% |
| CMG240531P02700000 | 2024-04-30 10:00AM EDT | 2024-05-31 | 2.48 | 0.40 | 6.30 | 0.00 | - | 4 | 2 | 32.22% |
| CMG240621P02700000 | 2024-05-01 3:25PM EDT | 2024-06-21 | 5.20 | 2.45 | 9.80 | +2.10 | +67.74% | 1 | 131 | 27.44% |
| CMG240719P02700000 | 2024-05-01 12:39PM EDT | 2024-07-19 | 13.96 | 11.90 | 14.30 | +2.06 | +17.31% | 2 | 48 | 24.29% |
| CMG240920P02700000 | 2024-05-01 12:26PM EDT | 2024-09-20 | 46.43 | 40.70 | 48.10 | +9.13 | +24.48% | 55 | 171 | 26.58% |
| CMG241220P02700000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 71.45 | 77.00 | 84.30 | 0.00 | - | 4 | 6 | 26.19% |
| CMG250117P02700000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 86.00 | 86.00 | 95.00 | +4.85 | +5.98% | 33 | 366 | 26.15% |
| CMG250620P02700000 | 2024-04-30 10:54AM EDT | 2025-06-20 | 124.90 | 136.00 | 146.40 | 0.00 | - | 10 | 161 | 25.79% |
| CMG260116P02700000 | 2024-04-26 2:47PM EDT | 2026-01-16 | 177.90 | 187.00 | 198.00 | 0.00 | - | 1 | 9 | 24.92% |
© 2024 Yahoo. All rights reserved.