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%) Bitcoin USD
57,223.70 -3,592.99 (-5.91%) CMC Crypto 200
1,196.78 -142.28 (-10.62%) S&P 500
5,022.99 -12.70 (-0.25%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:2895.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02895000 | 2024-04-30 1:50PM EDT | 2024-05-03 | 283.45 | 236.90 | 254.00 | 0.00 | - | 3 | 12 | 67.17% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 118.20 | 242.10 | 258.80 | 0.00 | - | 1 | 1 | 49.25% |
| CMG240517C02895000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 110.50 | 247.00 | 264.00 | 0.00 | - | - | 6 | 40.86% |
| CMG240719C02895000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 155.60 | 310.50 | 322.10 | 0.00 | - | 1 | 6 | 31.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02895000 | 2024-04-29 10:18AM EDT | 2024-05-03 | 0.29 | 0.05 | 3.30 | 0.00 | - | 2 | 11 | 53.77% |
| CMG240510P02895000 | 2024-04-26 10:57AM EDT | 2024-05-10 | 2.91 | 0.40 | 4.00 | 0.00 | - | 1 | 2 | 30.68% |
| CMG240517P02895000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 3.75 | 3.20 | 5.50 | 0.00 | - | 20 | 30 | 25.30% |
| CMG240524P02895000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 8.19 | 3.20 | 8.50 | 0.00 | - | 2 | 0 | 23.76% |
| CMG240531P02895000 | 2024-04-25 1:21PM EDT | 2024-05-31 | 19.45 | 5.50 | 12.50 | 0.00 | - | - | 1 | 23.32% |
| CMG240719P02895000 | 2024-04-30 11:07AM EDT | 2024-07-19 | 30.50 | 32.40 | 39.30 | 0.00 | - | 3 | 5 | 21.91% |
© 2024 Yahoo. All rights reserved.