Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.61 -13.08 (-0.26%) Dow
37,952.56 +136.64 (+0.36%) Nasdaq
15,603.28 -54.54 (-0.35%) Bitcoin USD
57,129.11 -2,966.73 (-4.94%) CMC Crypto 200
1,189.49 -149.58 (-11.18%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:2850.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02850000 | 2024-04-29 12:01PM EDT | 2024-05-03 | 356.20 | 270.60 | 283.40 | 0.00 | - | 2 | 2 | 72.38% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 272.50 | 289.00 | 0.00 | - | 1 | 2 | 46.28% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 280.00 | 293.90 | 0.00 | - | - | 7 | 39.19% |
| CMG240524C02850000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 258.60 | 284.60 | 300.00 | 0.00 | - | - | 6 | 36.42% |
| CMG240621C02850000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 389.81 | 308.50 | 321.90 | 0.00 | - | 86 | 85 | 31.87% |
| CMG240719C02850000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 377.53 | 335.40 | 347.90 | 0.00 | - | 5 | 12 | 31.63% |
| CMG240920C02850000 | 2024-04-10 2:09PM EDT | 2024-09-20 | 320.00 | 406.70 | 419.60 | 0.00 | - | 1 | 17 | 34.69% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 507.20 | 523.40 | 0.00 | - | 3 | 204 | 36.68% |
| CMG250620C02850000 | 2024-04-19 9:46AM EDT | 2025-06-20 | 476.00 | 620.00 | 636.70 | 0.00 | - | 1 | 6 | 38.47% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 744.00 | 760.00 | 0.00 | - | 1 | 13 | 39.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02850000 | 2024-05-01 11:32AM EDT | 2024-05-03 | 1.81 | 0.05 | 3.20 | +1.46 | +417.14% | 1 | 51 | 53.83% |
| CMG240510P02850000 | 2024-05-01 12:57PM EDT | 2024-05-10 | 1.81 | 0.35 | 2.50 | -0.17 | -8.59% | 1 | 2 | 31.83% |
| CMG240517P02850000 | 2024-05-01 11:40AM EDT | 2024-05-17 | 2.59 | 1.80 | 3.40 | +0.44 | +20.47% | 5 | 5 | 25.91% |
| CMG240524P02850000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 4.90 | 3.10 | 6.50 | 0.00 | - | 1 | 12 | 25.13% |
| CMG240531P02850000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 7.00 | 3.30 | 8.80 | 0.00 | - | 1 | 4 | 23.83% |
| CMG240621P02850000 | 2024-05-01 11:55AM EDT | 2024-06-21 | 15.80 | 15.40 | 17.50 | +3.55 | +28.98% | 7 | 98 | 22.41% |
| CMG240719P02850000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 22.40 | 29.20 | 31.60 | 0.00 | - | 1 | 12 | 22.18% |
| CMG240920P02850000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 60.49 | 72.70 | 78.90 | 0.00 | - | 2 | 26 | 24.87% |
| CMG250117P02850000 | 2024-05-01 10:07AM EDT | 2025-01-17 | 127.36 | 123.90 | 136.20 | +9.45 | +8.01% | 2 | 214 | 24.87% |
| CMG250620P02850000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 168.60 | 180.40 | 195.60 | 0.00 | - | 14 | 14 | 24.83% |
| CMG260116P02850000 | 2024-04-17 1:34PM EDT | 2026-01-16 | 317.50 | 236.00 | 247.90 | 0.00 | - | 10 | 12 | 23.81% |
© 2024 Yahoo. All rights reserved.