Singapore markets open in 8 hours 52 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,017.43 -18.26 (-0.36%) Dow
37,914.51 +98.59 (+0.26%) Nasdaq
15,575.15 -82.67 (-0.53%) Bitcoin USD
56,943.21 -3,805.54 (-6.26%) CMC Crypto 200
1,186.83 -152.24 (-11.37%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:2915.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02915000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 116.30 | 212.80 | 224.00 | 0.00 | - | 1 | 3 | 58.99% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2024-05-10 | 109.00 | 214.00 | 233.80 | 0.00 | - | 2 | 1 | 46.25% |
| CMG240517C02915000 | 2024-04-29 9:45AM EDT | 2024-05-17 | 284.92 | 220.50 | 235.40 | 0.00 | - | 1 | 0 | 36.39% |
| CMG240531C02915000 | 2024-04-25 9:45AM EDT | 2024-05-31 | 197.60 | 237.60 | 252.00 | 0.00 | - | 1 | 1 | 33.46% |
| CMG240719C02915000 | 2024-04-25 1:40PM EDT | 2024-07-19 | 295.00 | 286.10 | 302.00 | 0.00 | - | 1 | 2 | 31.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02915000 | 2024-04-30 10:45AM EDT | 2024-05-03 | 0.20 | 0.15 | 1.00 | 0.00 | - | 3 | 35 | 39.25% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2024-05-10 | 11.60 | 1.50 | 3.20 | 0.00 | - | - | 4 | 26.65% |
| CMG240524P02915000 | 2024-04-25 2:44PM EDT | 2024-05-24 | 15.10 | 6.60 | 9.80 | 0.00 | - | - | 3 | 22.69% |
| CMG240607P02915000 | 2024-05-01 10:48AM EDT | 2024-06-07 | 11.60 | 12.40 | 18.50 | -7.64 | -39.71% | 5 | 1 | 22.06% |
| CMG240719P02915000 | 2024-03-25 10:47AM EDT | 2024-07-19 | 167.30 | 125.20 | 131.30 | 0.00 | - | 1 | 1 | 39.25% |
© 2024 Yahoo. All rights reserved.