Singapore markets open in 2 hours 43 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
57,885.47 -2,449.43 (-4.06%) CMC Crypto 200
1,270.65 -68.42 (-5.39%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2990.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02990000 | 2024-05-01 1:36PM EDT | 2024-05-03 | 139.31 | 141.00 | 153.00 | -64.69 | -31.71% | 1 | 9 | 39.27% |
| CMG240510C02990000 | 2024-05-01 11:44AM EDT | 2024-05-10 | 164.79 | 146.00 | 161.00 | -57.19 | -25.76% | 1 | 3 | 29.27% |
| CMG240524C02990000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 190.40 | 164.00 | 179.00 | 0.00 | - | 1 | 2 | 27.03% |
| CMG240719C02990000 | 2024-04-30 1:14PM EDT | 2024-07-19 | 269.40 | 228.80 | 243.80 | 0.00 | - | 1 | 8 | 27.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02990000 | 2024-04-30 11:41AM EDT | 2024-05-03 | 0.60 | 0.05 | 0.80 | 0.00 | - | 1 | 12 | 27.81% |
| CMG240510P02990000 | 2024-04-29 9:48AM EDT | 2024-05-10 | 3.62 | 1.50 | 6.20 | 0.00 | - | 2 | 4 | 23.65% |
| CMG240524P02990000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 17.26 | 13.90 | 17.10 | +6.84 | +65.64% | 6 | 10 | 21.27% |
| CMG240531P02990000 | 2024-04-25 3:05PM EDT | 2024-05-31 | 34.50 | 17.30 | 25.00 | 0.00 | - | - | 2 | 21.83% |
| CMG240719P02990000 | 2024-04-24 10:22AM EDT | 2024-07-19 | 165.30 | 52.10 | 59.30 | 0.00 | - | 1 | 2 | 20.84% |
| CMG241220P02990000 | 2024-04-24 1:09PM EDT | 2024-12-20 | 259.35 | 157.20 | 166.80 | 0.00 | - | - | 8 | 23.92% |
© 2024 Yahoo. All rights reserved.