Singapore markets open in 6 hours
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,093.81 +58.12 (+1.15%) Dow
38,334.75 +518.83 (+1.37%) Nasdaq
15,910.26 +252.43 (+1.61%) Bitcoin USD
59,248.31 -867.79 (-1.44%) CMC Crypto 200
1,223.14 -115.93 (-8.66%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:2965.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02965000 | 2024-04-26 11:13AM EDT | 2024-05-03 | 178.95 | 176.00 | 191.00 | -20.86 | -10.44% | 2 | 4 | 53.40% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 71.20 | 183.10 | 196.50 | 0.00 | - | 1 | 1 | 34.47% |
| CMG240517C02965000 | 2024-04-25 12:03PM EDT | 2024-05-17 | 150.00 | 189.20 | 203.80 | 0.00 | - | - | 3 | 30.89% |
| CMG240524C02965000 | 2024-04-22 2:40PM EDT | 2024-05-24 | 99.50 | 198.10 | 212.00 | 0.00 | - | 1 | 0 | 29.73% |
| CMG240719C02965000 | 2024-04-11 1:26PM EDT | 2024-07-19 | 208.93 | 254.60 | 266.00 | 0.00 | - | 1 | 2 | 27.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02965000 | 2024-05-01 9:39AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.65 | -0.60 | -92.31% | 1 | 2 | 32.18% |
| CMG240510P02965000 | 2024-04-30 3:00PM EDT | 2024-05-10 | 2.40 | 2.50 | 4.30 | 0.00 | - | 1 | 0 | 25.21% |
| CMG240517P02965000 | 2024-04-30 10:16AM EDT | 2024-05-17 | 5.50 | 6.50 | 8.60 | 0.00 | - | 1 | 2 | 23.19% |
| CMG240524P02965000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 22.10 | 10.10 | 14.00 | 0.00 | - | - | 1 | 22.72% |
| CMG240719P02965000 | 2024-04-15 12:45PM EDT | 2024-07-19 | 156.40 | 45.70 | 50.80 | 0.00 | - | 1 | 3 | 21.22% |
© 2024 Yahoo. All rights reserved.