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
57,986.41 -2,942.90 (-4.83%) CMC Crypto 200
1,271.08 -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:2975.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02975000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 217.00 | 153.00 | 168.00 | 0.00 | - | 1 | 1 | 42.32% |
| CMG240517C02975000 | 2024-04-29 10:53AM EDT | 2024-05-17 | 173.02 | 171.00 | 183.00 | -81.60 | -32.05% | 1 | 14 | 28.18% |
| CMG240531C02975000 | 2024-04-25 12:02PM EDT | 2024-05-31 | 158.95 | 184.00 | 198.00 | 0.00 | - | 1 | 2 | 26.59% |
| CMG240719C02975000 | 2024-04-08 4:00PM EDT | 2024-07-19 | 173.00 | 239.20 | 256.40 | 0.00 | - | 8 | 10 | 28.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02975000 | 2024-05-01 2:21PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.70 | -0.15 | -30.00% | 1 | 7 | 29.57% |
| CMG240517P02975000 | 2024-04-29 9:39AM EDT | 2024-05-17 | 7.16 | 7.30 | 11.00 | 0.00 | - | 1 | 9 | 23.10% |
| CMG240524P02975000 | 2024-04-12 11:17AM EDT | 2024-05-24 | 123.00 | 11.70 | 18.60 | 0.00 | - | 1 | 1 | 23.37% |
| CMG240607P02975000 | 2024-04-30 3:50PM EDT | 2024-06-07 | 20.00 | 20.20 | 25.60 | 0.00 | - | 1 | 7 | 21.10% |
| CMG240719P02975000 | 2024-04-24 11:30AM EDT | 2024-07-19 | 159.80 | 48.30 | 54.80 | 0.00 | - | 2 | 6 | 20.89% |
© 2024 Yahoo. All rights reserved.