Singapore markets open in 1 hour 57 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
57,771.22 -2,728.15 (-4.51%) CMC Crypto 200
1,272.25 -66.82 (-4.99%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2880.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02880000 | 2024-04-25 11:54AM EDT | 2024-05-03 | 192.29 | 250.10 | 264.00 | 0.00 | - | - | 3 | 64.04% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 214.10 | 252.00 | 268.00 | 0.00 | - | 6 | 4 | 40.30% |
| CMG240517C02880000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 314.90 | 256.40 | 274.00 | 0.00 | - | 2 | 34 | 35.66% |
| CMG240719C02880000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 320.10 | 315.20 | 330.30 | 0.00 | - | 1 | 10 | 30.40% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 488.20 | 472.50 | 488.00 | -47.60 | -8.88% | 2 | 7 | 35.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02880000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 44.34% |
| CMG240510P02880000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 2.48 | 0.45 | 3.90 | 0.00 | - | 2 | 3 | 32.74% |
| CMG240517P02880000 | 2024-04-29 1:08PM EDT | 2024-05-17 | 2.27 | 2.00 | 4.90 | 0.00 | - | 1 | 47 | 26.39% |
| CMG240524P02880000 | 2024-04-23 10:37AM EDT | 2024-05-24 | 97.55 | 2.00 | 10.60 | 0.00 | - | 3 | 3 | 26.93% |
| CMG240531P02880000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 39.38 | 4.50 | 9.60 | 0.00 | - | 1 | 1 | 23.06% |
| CMG240607P02880000 | 2024-04-29 12:41PM EDT | 2024-06-07 | 7.80 | 7.30 | 13.70 | 0.00 | - | 1 | 6 | 23.05% |
| CMG240719P02880000 | 2024-04-18 3:02PM EDT | 2024-07-19 | 141.00 | 31.40 | 34.70 | 0.00 | - | 2 | 2 | 21.94% |
© 2024 Yahoo. All rights reserved.