Singapore markets open in 2 hours 43 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
57,885.47 -2,449.43 (-4.06%) CMC Crypto 200
1,271.29 -67.77 (-5.06%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02810000 | 2024-04-25 3:26PM EDT | 2024-05-03 | 307.81 | 318.00 | 334.00 | 0.00 | - | 3 | 9 | 78.10% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2024-05-10 | 383.42 | 322.00 | 338.00 | 0.00 | - | 1 | 1 | 48.71% |
| CMG240517C02810000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 235.75 | 324.00 | 343.00 | 0.00 | - | 2 | 8 | 41.88% |
| CMG240719C02810000 | 2024-04-29 1:22PM EDT | 2024-07-19 | 445.24 | 374.40 | 390.00 | 0.00 | - | 2 | 2 | 32.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02810000 | 2024-05-01 9:53AM EDT | 2024-05-03 | 0.20 | 0.00 | 2.65 | -0.10 | -33.33% | 7 | 18 | 60.52% |
| CMG240510P02810000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 9.20 | 0.30 | 3.10 | 0.00 | - | 1 | 3 | 38.34% |
| CMG240517P02810000 | 2024-04-29 10:52AM EDT | 2024-05-17 | 1.88 | 0.30 | 4.10 | 0.00 | - | 1 | 13 | 31.05% |
| CMG240524P02810000 | 2024-04-25 1:34PM EDT | 2024-05-24 | 7.40 | 0.80 | 7.00 | 0.00 | - | - | 1 | 29.34% |
| CMG240531P02810000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 4.55 | 2.60 | 8.70 | 0.00 | - | 11 | 10 | 27.19% |
| CMG240719P02810000 | 2024-04-18 10:17AM EDT | 2024-07-19 | 106.53 | 22.00 | 24.30 | 0.00 | - | - | 1 | 22.71% |
© 2024 Yahoo. All rights reserved.