Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,080.18 +44.49 (+0.88%) Dow
38,273.18 +457.26 (+1.21%) Nasdaq
15,853.00 +195.18 (+1.25%) Bitcoin USD
58,558.89 -1,637.08 (-2.72%) CMC Crypto 200
1,210.56 -128.51 (-9.60%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:2950.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 240.20 | 180.00 | 195.00 | 0.00 | - | 45 | 44 | 0.00% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 185.00 | 200.00 | 0.00 | - | 1 | 1 | 24.01% |
| CMG240517C02950000 | 2024-04-29 10:53AM EDT | 2024-05-17 | 278.37 | 192.20 | 207.00 | 0.00 | - | 1 | 8 | 25.32% |
| CMG240524C02950000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 119.02 | 200.90 | 214.00 | 0.00 | - | 1 | 2 | 25.35% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 206.30 | 220.00 | 0.00 | - | 1 | 0 | 24.94% |
| CMG240621C02950000 | 2024-04-30 11:16AM EDT | 2024-06-21 | 271.00 | 230.10 | 244.40 | 0.00 | - | 1 | 99 | 26.36% |
| CMG240719C02950000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 273.40 | 262.90 | 275.80 | -52.60 | -16.13% | 1 | 11 | 27.75% |
| CMG240920C02950000 | 2024-04-29 3:19PM EDT | 2024-09-20 | 399.92 | 342.10 | 354.00 | 0.00 | - | 2 | 21 | 31.93% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 449.60 | 464.00 | 0.00 | - | 3 | 151 | 34.74% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 566.00 | 581.50 | 0.00 | - | 1 | 9 | 36.92% |
| CMG260116C02950000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 565.00 | 692.00 | 708.00 | 0.00 | - | 1 | 35 | 38.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02950000 | 2024-05-01 10:04AM EDT | 2024-05-03 | 0.80 | 0.30 | 0.75 | +0.40 | +100.00% | 2 | 29 | 35.11% |
| CMG240510P02950000 | 2024-04-30 12:16PM EDT | 2024-05-10 | 2.40 | 2.40 | 3.50 | 0.00 | - | 3 | 11 | 25.53% |
| CMG240517P02950000 | 2024-05-01 11:00AM EDT | 2024-05-17 | 6.90 | 5.40 | 7.70 | +1.90 | +38.00% | 3 | 37 | 23.77% |
| CMG240524P02950000 | 2024-04-30 11:06AM EDT | 2024-05-24 | 7.90 | 9.40 | 12.30 | 0.00 | - | 2 | 7 | 22.96% |
| CMG240531P02950000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 13.76 | 12.20 | 18.50 | 0.00 | - | 2 | 1 | 23.17% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 16.70 | 21.00 | 0.00 | - | 4 | 5 | 21.91% |
| CMG240621P02950000 | 2024-05-01 2:17PM EDT | 2024-06-21 | 28.18 | 27.00 | 30.00 | +3.18 | +12.72% | 4 | 148 | 21.56% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 45.60 | 50.10 | 0.00 | - | 41 | 43 | 21.93% |
| CMG240920P02950000 | 2024-04-26 12:44PM EDT | 2024-09-20 | 94.00 | 95.80 | 104.20 | +1.35 | +1.46% | 1 | 59 | 24.54% |
| CMG250117P02950000 | 2024-04-25 11:22AM EDT | 2025-01-17 | 200.00 | 153.90 | 165.80 | 0.00 | - | 3 | 200 | 24.55% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 210.00 | 224.20 | 0.00 | - | 11 | 69 | 24.20% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 28.17% |
© 2024 Yahoo. All rights reserved.