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
8,133.91 -10.22 (-0.13%) Bitcoin USD
57,244.72 -3,637.78 (-5.98%) CMC Crypto 200
1,196.62 -142.44 (-10.62%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:2910.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02910000 | 2024-04-30 3:46PM EDT | 2024-05-03 | 257.75 | 224.00 | 245.10 | 0.00 | - | 5 | 10 | 77.41% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2024-05-10 | 114.10 | 230.80 | 249.80 | 0.00 | - | 6 | 4 | 53.98% |
| CMG240517C02910000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 103.30 | 236.00 | 251.30 | 0.00 | - | - | 3 | 42.20% |
| CMG240524C02910000 | 2024-04-25 2:11PM EDT | 2024-05-24 | 252.80 | 243.00 | 258.70 | 0.00 | - | 1 | 5 | 38.72% |
| CMG240719C02910000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 320.00 | 300.10 | 311.00 | 0.00 | - | 1 | 7 | 32.26% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2024-12-20 | 353.43 | 456.90 | 476.00 | 0.00 | - | - | 5 | 37.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02910000 | 2024-04-26 10:04AM EDT | 2024-05-03 | 1.82 | 0.05 | 3.30 | 0.00 | - | 1 | 8 | 50.21% |
| CMG240510P02910000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 3.00 | 0.50 | 4.30 | 0.00 | - | 2 | 7 | 29.15% |
| CMG240517P02910000 | 2024-04-26 2:35PM EDT | 2024-05-17 | 4.60 | 3.50 | 5.90 | 0.00 | - | 8 | 20 | 24.10% |
| CMG240524P02910000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 7.90 | 4.30 | 8.90 | 0.00 | - | 1 | 1 | 22.59% |
| CMG240531P02910000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 126.10 | 6.70 | 13.00 | 0.00 | - | - | 1 | 22.22% |
| CMG240607P02910000 | 2024-04-26 10:03AM EDT | 2024-06-07 | 18.51 | 9.20 | 17.30 | 0.00 | - | 1 | 1 | 22.02% |
| CMG240719P02910000 | 2024-04-26 9:56AM EDT | 2024-07-19 | 39.50 | 35.60 | 41.90 | 0.00 | - | 1 | 10 | 21.46% |
© 2024 Yahoo. All rights reserved.