Singapore markets open in 7 hours 3 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,024.49 -11.20 (-0.22%) Dow
37,936.04 +120.12 (+0.32%) Nasdaq
15,625.46 -32.37 (-0.21%) Bitcoin USD
57,558.14 -2,731.95 (-4.53%) CMC Crypto 200
1,192.74 -146.33 (-10.92%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:2800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02800000 | 2024-04-25 2:01PM EDT | 2024-05-03 | 322.10 | 324.00 | 339.50 | 0.00 | - | 1 | 3 | 57.23% |
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 321.59 | 327.60 | 342.00 | 0.00 | - | 3 | 3 | 51.34% |
| CMG240517C02800000 | 2024-04-29 11:38AM EDT | 2024-05-17 | 327.90 | 332.10 | 349.70 | -90.00 | -21.54% | 2 | 29 | 45.72% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 339.80 | 355.90 | 0.00 | - | 1 | 2 | 37.09% |
| CMG240621C02800000 | 2024-04-30 2:58PM EDT | 2024-06-21 | 399.50 | 356.70 | 371.00 | 0.00 | - | 1 | 276 | 33.95% |
| CMG240719C02800000 | 2024-04-29 1:22PM EDT | 2024-07-19 | 453.66 | 381.00 | 396.90 | 0.00 | - | 2 | 7 | 33.75% |
| CMG240920C02800000 | 2024-04-30 2:59PM EDT | 2024-09-20 | 484.60 | 450.00 | 463.20 | 0.00 | - | 4 | 33 | 35.97% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 527.60 | 541.40 | 0.00 | - | - | 6 | 37.27% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 546.50 | 562.00 | 0.00 | - | 2 | 260 | 37.44% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 658.00 | 676.00 | 0.00 | - | 1 | 67 | 39.35% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 778.00 | 796.00 | 0.00 | - | 3 | 38 | 40.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02800000 | 2024-05-01 10:05AM EDT | 2024-05-03 | 0.40 | 0.05 | 0.70 | +0.25 | +166.67% | 1 | 128 | 51.34% |
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2024-05-10 | 0.65 | 0.35 | 2.30 | 0.00 | - | 2 | 33 | 36.63% |
| CMG240517P02800000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 1.90 | 0.90 | 2.60 | +0.20 | +11.76% | 1 | 176 | 28.71% |
| CMG240524P02800000 | 2024-04-29 9:36AM EDT | 2024-05-24 | 2.35 | 2.40 | 5.90 | 0.00 | - | 4 | 35 | 28.46% |
| CMG240531P02800000 | 2024-05-01 9:47AM EDT | 2024-05-31 | 4.00 | 1.60 | 6.70 | +0.60 | +17.65% | 3 | 21 | 25.77% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 3.30 | 9.10 | 0.00 | - | 1 | 1 | 25.03% |
| CMG240621P02800000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 9.00 | 10.50 | 12.30 | 0.00 | - | 5 | 278 | 23.14% |
| CMG240719P02800000 | 2024-05-01 10:42AM EDT | 2024-07-19 | 23.00 | 21.10 | 24.50 | +4.90 | +27.07% | 1 | 48 | 22.94% |
| CMG240920P02800000 | 2024-04-30 10:02AM EDT | 2024-09-20 | 49.30 | 61.10 | 66.50 | 0.00 | - | 1 | 24 | 25.35% |
| CMG241220P02800000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 92.87 | 103.30 | 110.60 | 0.00 | - | 2 | 3 | 25.49% |
| CMG250117P02800000 | 2024-04-26 3:10PM EDT | 2025-01-17 | 105.30 | 110.50 | 121.20 | 0.00 | - | 61 | 171 | 25.32% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 164.00 | 177.90 | 0.00 | - | 16 | 73 | 25.15% |
| CMG260116P02800000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 208.00 | 216.00 | 229.00 | 0.00 | - | 1 | 32 | 24.10% |
© 2024 Yahoo. All rights reserved.