Singapore markets open in 2 hours 18 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
57,985.95 -2,662.06 (-4.39%) CMC Crypto 200
1,271.66 -67.40 (-5.04%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02900000 | 2024-04-29 12:01PM EDT | 2024-05-03 | 306.35 | 230.00 | 244.00 | 0.00 | - | 2 | 7 | 60.00% |
| CMG240510C02900000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 254.98 | 232.00 | 250.00 | -46.81 | -15.51% | 3 | 9 | 40.00% |
| CMG240517C02900000 | 2024-04-29 10:18AM EDT | 2024-05-17 | 322.05 | 236.50 | 254.00 | 0.00 | - | 7 | 87 | 33.63% |
| CMG240524C02900000 | 2024-04-23 12:11PM EDT | 2024-05-24 | 132.08 | 244.00 | 262.00 | 0.00 | - | 1 | 2 | 32.64% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 248.20 | 267.50 | 0.00 | - | 9 | 9 | 31.09% |
| CMG240621C02900000 | 2024-04-30 3:11PM EDT | 2024-06-21 | 309.25 | 269.60 | 286.00 | 0.00 | - | 1 | 305 | 29.55% |
| CMG240719C02900000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 365.50 | 298.80 | 313.50 | 0.00 | - | 10 | 13 | 29.80% |
| CMG240920C02900000 | 2024-04-29 3:19PM EDT | 2024-09-20 | 435.97 | 372.30 | 390.00 | 0.00 | - | 2 | 43 | 33.62% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 459.00 | 475.40 | 0.00 | - | - | 5 | 35.69% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 486.00 | 478.00 | 496.00 | -17.90 | -3.55% | 1 | 262 | 35.84% |
| CMG250620C02900000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 632.42 | 598.00 | 614.00 | 0.00 | - | 1 | 74 | 38.01% |
| CMG260116C02900000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 744.78 | 722.00 | 738.00 | -10.62 | -1.41% | 10 | 36 | 39.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02900000 | 2024-05-01 2:14PM EDT | 2024-05-03 | 0.30 | 0.10 | 0.35 | -0.08 | -21.05% | 28 | 114 | 37.53% |
| CMG240510P02900000 | 2024-04-30 2:46PM EDT | 2024-05-10 | 2.43 | 0.55 | 4.30 | +0.98 | +67.59% | 1 | 313 | 31.28% |
| CMG240517P02900000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 4.17 | 1.90 | 5.00 | +0.97 | +30.31% | 46 | 128 | 24.83% |
| CMG240524P02900000 | 2024-04-29 10:41AM EDT | 2024-05-24 | 5.52 | 3.00 | 8.60 | 0.00 | - | 1 | 8 | 23.91% |
| CMG240531P02900000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 11.10 | 6.00 | 10.80 | +3.10 | +38.75% | 1 | 12 | 22.41% |
| CMG240607P02900000 | 2024-04-30 12:21PM EDT | 2024-06-07 | 11.10 | 8.50 | 16.00 | 0.00 | - | 102 | 102 | 22.81% |
| CMG240621P02900000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 17.50 | 17.40 | 23.00 | -0.50 | -2.78% | 2 | 182 | 22.06% |
| CMG240719P02900000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 36.60 | 34.80 | 38.20 | +3.85 | +11.76% | 3 | 24 | 21.70% |
| CMG240920P02900000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 76.50 | 81.60 | 90.00 | 0.00 | - | 16 | 41 | 24.63% |
| CMG250117P02900000 | 2024-05-01 2:15PM EDT | 2025-01-17 | 143.10 | 136.60 | 148.00 | +11.06 | +8.38% | 25 | 156 | 24.50% |
| CMG250620P02900000 | 2024-05-01 1:25PM EDT | 2025-06-20 | 209.50 | 196.00 | 207.40 | +27.70 | +15.24% | 18 | 73 | 24.38% |
| CMG260116P02900000 | 2024-04-24 3:58PM EDT | 2026-01-16 | 325.00 | 250.00 | 264.00 | 0.00 | - | 1 | 16 | 23.65% |
© 2024 Yahoo. All rights reserved.