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
57,912.80 -2,976.40 (-4.89%) CMC Crypto 200
1,271.09 -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:2945.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02945000 | 2024-05-01 10:01AM EDT | 2024-05-03 | 203.89 | 184.00 | 198.00 | -61.45 | -23.16% | 3 | 8 | 48.33% |
| CMG240510C02945000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 204.45 | 188.00 | 203.00 | 0.00 | - | - | 6 | 32.35% |
| CMG240517C02945000 | 2024-04-25 1:06PM EDT | 2024-05-17 | 165.75 | 197.00 | 210.00 | 0.00 | - | - | 2 | 29.64% |
| CMG240531C02945000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 123.31 | 208.10 | 226.00 | 0.00 | - | - | 2 | 28.56% |
| CMG240719C02945000 | 2024-04-25 12:27PM EDT | 2024-07-19 | 245.20 | 262.10 | 277.70 | 0.00 | - | 6 | 6 | 28.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02945000 | 2024-04-26 11:12AM EDT | 2024-05-03 | 3.00 | 0.00 | 0.60 | 0.00 | - | 1 | 7 | 33.48% |
| CMG240510P02945000 | 2024-04-30 9:37AM EDT | 2024-05-10 | 1.74 | 0.35 | 5.70 | 0.00 | - | 1 | 4 | 28.30% |
| CMG240517P02945000 | 2024-04-25 12:40PM EDT | 2024-05-17 | 21.85 | 4.00 | 9.30 | 0.00 | - | - | 8 | 24.79% |
| CMG240524P02945000 | 2024-04-25 11:53AM EDT | 2024-05-24 | 32.59 | 7.90 | 12.00 | 0.00 | - | - | 11 | 22.54% |
| CMG240531P02945000 | 2024-04-15 10:47AM EDT | 2024-05-31 | 115.15 | 11.00 | 15.50 | 0.00 | - | - | 4 | 21.56% |
| CMG240607P02945000 | 2024-04-29 10:17AM EDT | 2024-06-07 | 12.69 | 15.90 | 21.10 | 0.00 | - | 3 | 0 | 21.74% |
| CMG240719P02945000 | 2024-04-12 1:29PM EDT | 2024-07-19 | 151.30 | 43.60 | 47.40 | 0.00 | - | 1 | 3 | 21.18% |
© 2024 Yahoo. All rights reserved.