Singapore markets open in 2 hours 47 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
58,026.88 -2,337.14 (-3.87%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2985.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02985000 | 2024-04-30 10:30AM EDT | 2024-05-03 | 209.58 | 144.00 | 158.00 | 0.00 | - | 1 | 1 | 40.29% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2024-05-10 | 58.49 | 152.00 | 166.00 | 0.00 | - | 4 | 1 | 29.94% |
| CMG240517C02985000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 224.49 | 160.00 | 174.00 | 0.00 | - | 1 | 3 | 27.61% |
| CMG240524C02985000 | 2024-04-22 2:44PM EDT | 2024-05-24 | 89.40 | 168.00 | 183.00 | 0.00 | - | - | 1 | 27.13% |
| CMG240719C02985000 | 2024-04-24 10:32AM EDT | 2024-07-19 | 156.90 | 233.80 | 247.40 | 0.00 | - | 3 | 10 | 27.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02985000 | 2024-05-01 1:29PM EDT | 2024-05-03 | 0.80 | 0.05 | 0.70 | +0.15 | +23.08% | 1 | 115 | 27.99% |
| CMG240510P02985000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 5.10 | 1.20 | 5.70 | +2.10 | +70.00% | 2 | 4 | 23.69% |
| CMG240517P02985000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 11.00 | 6.60 | 12.40 | +3.80 | +52.78% | 6 | 12 | 23.01% |
| CMG240531P02985000 | 2024-04-25 12:30PM EDT | 2024-05-31 | 41.90 | 16.40 | 20.80 | 0.00 | - | - | 1 | 20.64% |
| CMG240719P02985000 | 2024-04-24 11:44AM EDT | 2024-07-19 | 163.70 | 51.00 | 57.40 | 0.00 | - | - | 2 | 20.78% |
© 2024 Yahoo. All rights reserved.