Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,021.93 -13.76 (-0.27%) Dow
37,930.79 +114.87 (+0.30%) Nasdaq
15,601.26 -56.56 (-0.36%) Bitcoin USD
56,961.14 -3,510.91 (-5.81%) CMC Crypto 200
1,190.78 -148.28 (-11.08%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:2770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02770000 | 2024-04-29 2:34PM EDT | 2024-05-03 | 433.52 | 352.10 | 368.90 | 0.00 | - | 4 | 4 | 82.17% |
| CMG240517C02770000 | 2024-04-25 10:02AM EDT | 2024-05-17 | 285.38 | 361.70 | 376.00 | 0.00 | - | 1 | 6 | 49.54% |
| CMG240719C02770000 | 2024-03-18 1:08PM EDT | 2024-07-19 | 201.00 | 262.90 | 273.50 | 0.00 | - | 20 | 12 | 0.00% |
| CMG241220C02770000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 447.00 | 549.30 | 561.20 | 0.00 | - | - | 1 | 37.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02770000 | 2024-04-29 9:41AM EDT | 2024-05-03 | 3.80 | 0.05 | 3.30 | 0.00 | - | 10 | 20 | 67.74% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2024-05-10 | 46.78 | 0.25 | 2.80 | 0.00 | - | - | 0 | 40.50% |
| CMG240517P02770000 | 2024-04-25 1:51PM EDT | 2024-05-17 | 3.30 | 0.75 | 3.40 | 0.00 | - | 23 | 26 | 32.20% |
| CMG240524P02770000 | 2024-04-12 11:24AM EDT | 2024-05-24 | 47.82 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 29.73% |
| CMG240531P02770000 | 2024-04-30 10:00AM EDT | 2024-05-31 | 3.31 | 0.50 | 6.80 | 0.00 | - | 4 | 2 | 27.51% |
| CMG240719P02770000 | 2024-03-20 11:41AM EDT | 2024-07-19 | 97.60 | 102.40 | 108.90 | 0.00 | - | 1 | 1 | 45.02% |
| CMG241220P02770000 | 2024-04-30 11:58AM EDT | 2024-12-20 | 88.00 | 93.70 | 103.00 | 0.00 | - | 4 | 12 | 25.58% |
© 2024 Yahoo. All rights reserved.