Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,140.60 -3.53 (-0.04%) Bitcoin USD
57,408.29 -3,720.49 (-6.09%) CMC Crypto 200
1,194.09 -144.97 (-10.82%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:2820.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02820000 | 2024-04-26 1:44PM EDT | 2024-05-03 | 369.22 | 316.00 | 332.00 | 0.00 | - | 1 | 6 | 51.86% |
| CMG240517C02820000 | 2024-04-26 9:47AM EDT | 2024-05-17 | 365.00 | 328.10 | 348.00 | 0.00 | - | 1 | 12 | 48.73% |
| CMG240524C02820000 | 2024-04-25 12:03PM EDT | 2024-05-24 | 281.80 | 330.00 | 349.60 | 0.00 | - | 2 | 2 | 41.90% |
| CMG240531C02820000 | 2024-04-15 12:39PM EDT | 2024-05-31 | 231.00 | 338.00 | 357.50 | 0.00 | - | - | 1 | 40.50% |
| CMG240719C02820000 | 2024-04-12 1:26PM EDT | 2024-07-19 | 273.70 | 372.30 | 388.00 | 0.00 | - | 2 | 6 | 32.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02820000 | 2024-04-30 9:36AM EDT | 2024-05-03 | 0.50 | 0.05 | 3.00 | 0.00 | - | 10 | 19 | 60.91% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2024-05-10 | 57.20 | 0.05 | 4.20 | 0.00 | - | - | 2 | 40.07% |
| CMG240517P02820000 | 2024-04-30 12:59PM EDT | 2024-05-17 | 3.10 | 0.05 | 7.00 | 0.00 | - | 3 | 55 | 34.35% |
| CMG240531P02820000 | 2024-04-26 11:29AM EDT | 2024-05-31 | 5.70 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 27.75% |
| CMG241220P02820000 | 2024-04-26 1:38PM EDT | 2024-12-20 | 100.49 | 98.00 | 117.50 | 0.00 | - | 10 | 11 | 25.93% |
© 2024 Yahoo. All rights reserved.