Singapore markets open in 7 hours 29 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.20 -13.49 (-0.27%) Dow
37,942.69 +126.77 (+0.34%) Nasdaq
15,600.71 -57.11 (-0.36%) Bitcoin USD
57,121.24 -3,254.18 (-5.39%) CMC Crypto 200
1,183.99 -155.07 (-11.57%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:2840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2024-05-10 | 247.10 | 284.00 | 298.60 | 0.00 | - | 2 | 1 | 49.43% |
| CMG240517C02840000 | 2024-04-25 1:26PM EDT | 2024-05-17 | 290.00 | 288.30 | 304.00 | 0.00 | - | 2 | 12 | 41.80% |
| CMG240719C02840000 | 2024-04-16 12:43PM EDT | 2024-07-19 | 241.20 | 342.80 | 355.50 | 0.00 | - | 1 | 2 | 32.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02840000 | 2024-04-26 11:29AM EDT | 2024-05-03 | 0.60 | 0.05 | 2.00 | 0.00 | - | 2 | 10 | 51.26% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2024-05-10 | 1.97 | 0.05 | 3.20 | 0.00 | - | 5 | 5 | 34.18% |
| CMG240517P02840000 | 2024-04-30 1:03PM EDT | 2024-05-17 | 3.30 | 1.10 | 4.10 | 0.00 | - | 2 | 27 | 27.56% |
| CMG240524P02840000 | 2024-04-29 2:03PM EDT | 2024-05-24 | 2.54 | 2.80 | 6.00 | 0.00 | - | 2 | 2 | 25.23% |
| CMG240531P02840000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 10.51 | 3.30 | 8.30 | 0.00 | - | - | 1 | 24.01% |
| CMG240607P02840000 | 2024-04-29 3:46PM EDT | 2024-06-07 | 5.59 | 5.10 | 10.80 | 0.00 | - | 21 | 51 | 23.23% |
| CMG240719P02840000 | 2024-03-26 10:33AM EDT | 2024-07-19 | 111.55 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 30.36% |
© 2024 Yahoo. All rights reserved.