Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.91 -14.78 (-0.29%) Dow
37,940.10 +124.18 (+0.33%) Nasdaq
15,598.83 -58.99 (-0.38%) Bitcoin USD
56,962.64 -3,379.92 (-5.60%) CMC Crypto 200
1,188.63 -150.43 (-11.23%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:2955.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02955000 | 2024-04-25 11:50AM EDT | 2024-05-03 | 119.15 | 164.00 | 180.20 | 0.00 | - | 2 | 4 | 53.09% |
| CMG240510C02955000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 175.00 | 171.40 | 187.40 | 0.00 | - | 1 | 5 | 35.38% |
| CMG240517C02955000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 155.56 | 179.10 | 195.00 | 0.00 | - | - | 2 | 31.46% |
| CMG240531C02955000 | 2024-04-25 12:19PM EDT | 2024-05-31 | 189.00 | 194.30 | 211.30 | 0.00 | - | - | 1 | 29.36% |
| CMG240719C02955000 | 2024-04-25 12:00PM EDT | 2024-07-19 | 230.00 | 251.40 | 263.60 | 0.00 | - | 4 | 5 | 28.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02955000 | 2024-04-30 11:00AM EDT | 2024-05-03 | 0.45 | 0.15 | 3.70 | 0.00 | - | 1 | 5 | 42.44% |
| CMG240517P02955000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 6.30 | 7.30 | 9.10 | 0.00 | - | 5 | 2 | 22.62% |
| CMG240524P02955000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 14.84 | 11.10 | 14.30 | 0.00 | - | 2 | 1 | 22.01% |
| CMG240607P02955000 | 2024-04-25 9:48AM EDT | 2024-06-07 | 47.77 | 18.10 | 24.60 | 0.00 | - | - | 0 | 21.45% |
| CMG240719P02955000 | 2024-04-25 12:29PM EDT | 2024-07-19 | 69.41 | 48.20 | 53.10 | 0.00 | - | 1 | 8 | 21.12% |
© 2024 Yahoo. All rights reserved.