Singapore markets open in 5 hours 46 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,090.35 +54.66 (+1.09%) Dow
38,311.21 +495.29 (+1.31%) Nasdaq
15,909.91 +252.09 (+1.61%) Bitcoin USD
58,575.40 -1,551.25 (-2.58%) CMC Crypto 200
1,235.50 -103.57 (-7.73%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:2920.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02920000 | 2024-04-25 10:56AM EDT | 2024-05-03 | 105.00 | 226.80 | 240.70 | 0.00 | - | 2 | 3 | 52.75% |
| CMG240510C02920000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 296.31 | 231.40 | 245.50 | 0.00 | - | 2 | 2 | 35.86% |
| CMG240517C02920000 | 2024-04-29 11:32AM EDT | 2024-05-17 | 299.70 | 237.50 | 249.90 | 0.00 | - | 6 | 109 | 31.12% |
| CMG240524C02920000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 260.00 | 245.00 | 257.00 | 0.00 | - | 1 | 1 | 30.30% |
| CMG240719C02920000 | 2024-04-16 2:01PM EDT | 2024-07-19 | 193.80 | 298.20 | 311.00 | 0.00 | - | 1 | 4 | 29.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02920000 | 2024-05-01 10:11AM EDT | 2024-05-03 | 0.90 | 0.05 | 0.55 | +0.46 | +104.55% | 1 | 11 | 39.45% |
| CMG240510P02920000 | 2024-04-25 1:57PM EDT | 2024-05-10 | 7.40 | 0.35 | 3.50 | 0.00 | - | - | 1 | 29.63% |
| CMG240517P02920000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 4.36 | 3.80 | 4.90 | 0.00 | - | 1 | 107 | 24.47% |
| CMG240524P02920000 | 2024-04-30 11:48AM EDT | 2024-05-24 | 6.50 | 5.90 | 9.00 | 0.00 | - | 2 | 5 | 23.97% |
| CMG240531P02920000 | 2024-04-29 10:35AM EDT | 2024-05-31 | 9.00 | 7.20 | 12.30 | 0.00 | - | 1 | 0 | 23.05% |
| CMG240607P02920000 | 2024-04-26 11:38AM EDT | 2024-06-07 | 15.87 | 9.90 | 16.90 | 0.00 | - | 1 | 1 | 23.00% |
| CMG240719P02920000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 41.38 | 34.70 | 39.90 | 0.00 | - | 1 | 1 | 21.90% |
© 2024 Yahoo. All rights reserved.