Singapore markets open in 2 hours 22 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
57,986.41 -2,942.90 (-4.83%) CMC Crypto 200
1,271.08 -67.98 (-5.08%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2930.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02930000 | 2024-04-30 9:51AM EDT | 2024-05-03 | 275.65 | 198.00 | 213.00 | 0.00 | - | 2 | 8 | 51.31% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 221.96 | 202.20 | 220.00 | 0.00 | - | 2 | 15 | 36.21% |
| CMG240517C02930000 | 2024-04-25 10:47AM EDT | 2024-05-17 | 114.98 | 212.20 | 227.50 | 0.00 | - | - | 5 | 32.78% |
| CMG240524C02930000 | 2024-04-24 11:36AM EDT | 2024-05-24 | 125.55 | 216.00 | 235.00 | 0.00 | - | - | 1 | 31.26% |
| CMG240531C02930000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 162.00 | 220.70 | 238.00 | 0.00 | - | - | 0 | 28.71% |
| CMG240719C02930000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 205.00 | 274.70 | 289.40 | 0.00 | - | 1 | 5 | 29.04% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 411.34 | 439.10 | 455.90 | 0.00 | - | - | 3 | 35.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02930000 | 2024-04-30 9:35AM EDT | 2024-05-03 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 21 | 35.77% |
| CMG240517P02930000 | 2024-04-30 11:39AM EDT | 2024-05-17 | 4.03 | 3.30 | 9.90 | -0.52 | -11.43% | 1 | 7 | 26.68% |
| CMG240531P02930000 | 2024-04-24 12:11PM EDT | 2024-05-31 | 111.60 | 9.00 | 13.70 | 0.00 | - | - | 2 | 21.82% |
| CMG240607P02930000 | 2024-04-26 2:00PM EDT | 2024-06-07 | 15.74 | 12.00 | 20.80 | 0.00 | - | 3 | 3 | 22.73% |
| CMG240719P02930000 | 2024-04-22 9:42AM EDT | 2024-07-19 | 165.50 | 40.50 | 45.50 | 0.00 | - | 2 | 10 | 21.66% |
© 2024 Yahoo. All rights reserved.