Singapore markets open in 2 hours 19 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
57,928.59 -2,888.95 (-4.75%) CMC Crypto 200
1,270.61 -68.46 (-5.11%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3020.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03020000 | 2024-04-30 11:04AM EDT | 2024-05-03 | 160.00 | 108.00 | 125.00 | 0.00 | - | 2 | 17 | 36.84% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 158.68 | 120.00 | 133.00 | 0.00 | - | 1 | 4 | 26.67% |
| CMG240524C03020000 | 2024-04-29 12:17PM EDT | 2024-05-24 | 208.34 | 140.00 | 154.00 | 0.00 | - | 6 | 6 | 25.80% |
| CMG240531C03020000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 218.46 | 147.10 | 162.00 | 0.00 | - | 1 | 1 | 25.30% |
| CMG240607C03020000 | 2024-04-25 3:50PM EDT | 2024-06-07 | 168.20 | 157.00 | 171.00 | 0.00 | - | - | 10 | 25.42% |
| CMG240719C03020000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 161.30 | 208.10 | 222.30 | 0.00 | - | 2 | 3 | 27.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03020000 | 2024-05-01 3:09PM EDT | 2024-05-03 | 0.45 | 0.45 | 2.50 | -0.55 | -55.00% | 15 | 119 | 28.83% |
| CMG240510P03020000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 7.50 | 4.00 | 8.90 | +3.03 | +67.79% | 5 | 11 | 22.47% |
| CMG240524P03020000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 17.82 | 17.20 | 22.20 | 0.00 | - | 1 | 1 | 20.65% |
| CMG240607P03020000 | 2024-04-29 3:46PM EDT | 2024-06-07 | 22.37 | 28.90 | 35.10 | 0.00 | - | 3 | 6 | 20.44% |
| CMG240719P03020000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 56.20 | 61.10 | 67.90 | 0.00 | - | 2 | 3 | 20.51% |
© 2024 Yahoo. All rights reserved.