Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.50 -15.19 (-0.30%) Dow
37,923.66 +107.74 (+0.28%) Nasdaq
15,596.87 -60.95 (-0.39%) Bitcoin USD
57,160.16 -3,270.80 (-5.41%) CMC Crypto 200
1,190.54 -148.53 (-11.09%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:2940.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02940000 | 2024-05-01 10:01AM EDT | 2024-05-03 | 193.75 | 179.70 | 195.40 | -38.40 | -16.54% | 1 | 12 | 48.41% |
| CMG240510C02940000 | 2024-04-30 9:31AM EDT | 2024-05-10 | 265.20 | 186.00 | 202.00 | 0.00 | - | 6 | 12 | 33.83% |
| CMG240517C02940000 | 2024-04-30 3:05PM EDT | 2024-05-17 | 243.56 | 195.10 | 208.00 | 0.00 | - | 1 | 48 | 29.91% |
| CMG240524C02940000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 115.40 | 200.70 | 215.90 | 0.00 | - | 1 | 7 | 29.02% |
| CMG240531C02940000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 126.01 | 206.80 | 222.00 | 0.00 | - | - | 2 | 27.93% |
| CMG240719C02940000 | 2024-04-22 10:36AM EDT | 2024-07-19 | 152.10 | 262.50 | 275.30 | 0.00 | - | 2 | 4 | 28.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02940000 | 2024-04-29 12:47PM EDT | 2024-05-03 | 0.30 | 0.05 | 3.50 | 0.00 | - | 1 | 9 | 45.60% |
| CMG240510P02940000 | 2024-04-25 10:30AM EDT | 2024-05-10 | 3.10 | 2.15 | 3.90 | -23.10 | -88.17% | 3 | 1 | 25.60% |
| CMG240517P02940000 | 2024-05-01 11:22AM EDT | 2024-05-17 | 6.20 | 6.00 | 7.90 | +2.25 | +56.96% | 2 | 38 | 23.47% |
| CMG240524P02940000 | 2024-04-25 11:53AM EDT | 2024-05-24 | 31.50 | 8.50 | 12.50 | 0.00 | - | - | 12 | 22.65% |
| CMG240531P02940000 | 2024-04-15 10:47AM EDT | 2024-05-31 | 113.15 | 11.40 | 18.10 | 0.00 | - | - | 4 | 22.59% |
| CMG240719P02940000 | 2024-04-08 3:24PM EDT | 2024-07-19 | 157.00 | 45.10 | 48.90 | 0.00 | - | 6 | 6 | 21.39% |
© 2024 Yahoo. All rights reserved.