Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.45 -15.24 (-0.30%) Dow
37,939.28 +123.36 (+0.33%) Nasdaq
15,594.34 -63.48 (-0.41%) Bitcoin USD
56,855.78 -3,338.71 (-5.55%) CMC Crypto 200
1,188.96 -150.11 (-11.21%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:2750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02750000 | 2024-04-22 2:23PM EDT | 2024-05-03 | 200.10 | 369.20 | 386.00 | 0.00 | - | - | 6 | 65.50% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2024-05-10 | 262.58 | 373.20 | 389.20 | 0.00 | - | 1 | 1 | 58.89% |
| CMG240517C02750000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 383.68 | 377.10 | 393.80 | +33.68 | +9.62% | 1 | 31 | 49.20% |
| CMG240621C02750000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 405.00 | 398.30 | 413.90 | -41.00 | -9.19% | 1 | 412 | 36.15% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 420.20 | 435.50 | 0.00 | - | 4 | 343 | 34.86% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 482.60 | 497.90 | -0.68 | -0.14% | 1 | 170 | 36.73% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 578.50 | 595.80 | 0.00 | - | 6 | 239 | 38.27% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 688.00 | 706.00 | -56.85 | -7.65% | 1 | 19 | 39.90% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 806.00 | 821.70 | 0.00 | - | 3 | 7 | 40.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02750000 | 2024-05-01 10:07AM EDT | 2024-05-03 | 0.30 | 0.05 | 0.50 | -0.10 | -25.00% | 1 | 57 | 56.06% |
| CMG240510P02750000 | 2024-04-30 9:52AM EDT | 2024-05-10 | 0.75 | 0.25 | 2.70 | 0.00 | - | 1 | 15 | 42.32% |
| CMG240517P02750000 | 2024-04-30 1:09PM EDT | 2024-05-17 | 1.82 | 1.10 | 2.95 | 0.00 | - | 1 | 95 | 32.98% |
| CMG240524P02750000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 55.49 | 0.40 | 5.10 | 0.00 | - | 2 | 2 | 30.84% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.60 | 6.40 | 0.00 | - | - | 1 | 28.48% |
| CMG240621P02750000 | 2024-05-01 11:40AM EDT | 2024-06-21 | 7.60 | 7.90 | 9.20 | +1.11 | +17.10% | 12 | 378 | 23.89% |
| CMG240719P02750000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 13.47 | 16.60 | 18.90 | 0.00 | - | 7 | 370 | 23.34% |
| CMG240920P02750000 | 2024-04-29 11:47AM EDT | 2024-09-20 | 43.25 | 50.80 | 56.60 | 0.00 | - | 2 | 190 | 25.67% |
| CMG250117P02750000 | 2024-05-01 11:18AM EDT | 2025-01-17 | 102.00 | 96.70 | 109.60 | +14.68 | +16.81% | 3 | 209 | 25.76% |
| CMG250620P02750000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 195.27 | 150.10 | 163.80 | 0.00 | - | 2 | 7 | 25.47% |
| CMG260116P02750000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 195.00 | 200.10 | 213.80 | 0.00 | - | 5 | 36 | 24.40% |
© 2024 Yahoo. All rights reserved.