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%) FTSE 100
8,128.95 -15.18 (-0.19%) Bitcoin USD
57,228.14 -3,671.56 (-6.03%) CMC Crypto 200
1,197.37 -141.70 (-10.59%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:2905.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02905000 | 2024-04-30 3:46PM EDT | 2024-05-03 | 262.05 | 226.20 | 244.00 | 0.00 | - | 5 | 15 | 66.05% |
| CMG240510C02905000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 235.00 | 233.00 | 252.00 | 0.00 | - | 1 | 6 | 50.90% |
| CMG240517C02905000 | 2024-04-25 1:11PM EDT | 2024-05-17 | 217.60 | 237.90 | 255.50 | 0.00 | - | - | 7 | 41.00% |
| CMG240531C02905000 | 2024-04-23 9:48AM EDT | 2024-05-31 | 130.88 | 252.00 | 272.00 | 0.00 | - | 1 | 10 | 36.69% |
| CMG240719C02905000 | 2024-04-24 10:14AM EDT | 2024-07-19 | 195.00 | 302.50 | 321.80 | 0.00 | - | 1 | 6 | 33.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02905000 | 2024-04-26 10:14AM EDT | 2024-05-03 | 0.90 | 0.05 | 3.30 | 0.00 | - | 1 | 4 | 51.71% |
| CMG240510P02905000 | 2024-04-25 11:34AM EDT | 2024-05-10 | 15.72 | 0.45 | 4.40 | 0.00 | - | 3 | 4 | 30.15% |
| CMG240517P02905000 | 2024-04-25 11:39AM EDT | 2024-05-17 | 20.85 | 3.30 | 6.40 | 0.00 | - | - | 2 | 25.28% |
| CMG240607P02905000 | 2024-04-25 2:18PM EDT | 2024-06-07 | 20.20 | 8.50 | 17.20 | 0.00 | - | - | 3 | 22.52% |
| CMG240719P02905000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 141.15 | 34.40 | 40.30 | 0.00 | - | - | 1 | 21.53% |
© 2024 Yahoo. All rights reserved.