Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,044.08 +8.39 (+0.17%) Dow
38,036.61 +220.69 (+0.58%) Nasdaq
15,716.21 +58.38 (+0.37%) Bitcoin USD
57,273.05 -2,794.36 (-4.65%) CMC Crypto 200
1,214.25 -124.82 (-9.31%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:2890.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02890000 | 2024-05-01 10:01AM EDT | 2024-05-03 | 244.55 | 252.60 | 265.90 | -43.87 | -15.21% | 1 | 16 | 87.24% |
| CMG240510C02890000 | 2024-04-23 10:25AM EDT | 2024-05-10 | 120.06 | 256.80 | 272.10 | 0.00 | - | 2 | 4 | 51.96% |
| CMG240517C02890000 | 2024-04-25 12:19PM EDT | 2024-05-17 | 225.00 | 264.10 | 276.00 | 0.00 | - | - | 1 | 46.31% |
| CMG240524C02890000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 298.00 | 268.20 | 281.90 | 0.00 | - | 1 | 1 | 41.56% |
| CMG240531C02890000 | 2024-04-25 10:51AM EDT | 2024-05-31 | 162.00 | 272.50 | 286.00 | 0.00 | - | - | 1 | 38.10% |
| CMG240719C02890000 | 2024-04-25 1:06PM EDT | 2024-07-19 | 285.50 | 320.10 | 331.60 | 0.00 | - | 2 | 4 | 33.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02890000 | 2024-04-29 10:20AM EDT | 2024-05-03 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 12 | 39.06% |
| CMG240510P02890000 | 2024-04-22 10:31AM EDT | 2024-05-10 | 112.50 | 0.05 | 3.00 | 0.00 | - | 1 | 3 | 29.18% |
| CMG240517P02890000 | 2024-04-30 3:22PM EDT | 2024-05-17 | 3.00 | 2.55 | 4.20 | 0.00 | - | 12 | 30 | 24.03% |
| CMG240524P02890000 | 2024-04-26 1:51PM EDT | 2024-05-24 | 6.40 | 4.20 | 6.60 | 0.00 | - | 1 | 4 | 22.48% |
| CMG240531P02890000 | 2024-04-25 1:21PM EDT | 2024-05-31 | 18.85 | 5.50 | 7.80 | 0.00 | - | - | 3 | 20.64% |
| CMG240719P02890000 | 2024-04-08 11:32AM EDT | 2024-07-19 | 138.37 | 30.80 | 36.50 | 0.00 | - | 1 | 4 | 21.41% |
© 2024 Yahoo. All rights reserved.