Singapore markets open in 2 hours 10 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
57,947.58 -2,568.84 (-4.24%) CMC Crypto 200
1,273.24 -65.82 (-4.92%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2740.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02740000 | 2024-04-25 9:38AM EDT | 2024-05-03 | 280.00 | 389.80 | 404.00 | 0.00 | - | - | 1 | 92.10% |
| CMG240510C02740000 | 2024-05-01 1:02PM EDT | 2024-05-10 | 390.18 | 390.10 | 408.00 | +111.88 | +40.20% | 3 | 1 | 57.07% |
| CMG240517C02740000 | 2024-04-12 10:49AM EDT | 2024-05-17 | 404.00 | 394.00 | 413.20 | +114.10 | +39.36% | 1 | 8 | 48.96% |
| CMG240531C02740000 | 2024-04-15 2:08PM EDT | 2024-05-31 | 268.00 | 402.00 | 419.00 | 0.00 | - | - | 1 | 39.86% |
| CMG240719C02740000 | 2024-03-28 10:35AM EDT | 2024-07-19 | 312.80 | 492.00 | 506.00 | 0.00 | - | 3 | 3 | 47.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02740000 | 2024-04-29 3:50PM EDT | 2024-05-03 | 1.06 | 0.00 | 1.40 | 0.00 | - | 6 | 16 | 65.99% |
| CMG240510P02740000 | 2024-04-26 12:40PM EDT | 2024-05-10 | 0.80 | 0.00 | 1.05 | 0.00 | - | 2 | 7 | 38.21% |
| CMG240517P02740000 | 2024-04-29 12:10PM EDT | 2024-05-17 | 1.08 | 0.60 | 3.30 | 0.00 | - | 2 | 16 | 35.25% |
| CMG240524P02740000 | 2024-04-22 2:28PM EDT | 2024-05-24 | 47.57 | 0.45 | 5.30 | 0.00 | - | 2 | 2 | 32.52% |
| CMG240531P02740000 | 2024-04-23 11:32AM EDT | 2024-05-31 | 48.90 | 0.55 | 7.00 | 0.00 | - | 1 | 2 | 30.35% |
| CMG240719P02740000 | 2024-03-20 3:32PM EDT | 2024-07-19 | 89.00 | 90.20 | 98.80 | 0.00 | - | - | 3 | 45.52% |
© 2024 Yahoo. All rights reserved.