Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,128.17 -15.96 (-0.20%) Bitcoin USD
57,375.69 -3,519.44 (-5.78%) CMC Crypto 200
1,195.28 -143.78 (-10.73%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:3050.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03050000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 116.60 | 87.00 | 103.60 | 0.00 | - | 5 | 44 | 50.41% |
| CMG240510C03050000 | 2024-04-26 11:35AM EDT | 2024-05-10 | 141.26 | 100.80 | 115.00 | 0.00 | - | 2 | 2 | 33.94% |
| CMG240621C03050000 | 2024-04-30 2:36PM EDT | 2024-06-21 | 197.00 | 162.40 | 172.80 | 0.00 | - | 2 | 38 | 28.00% |
| CMG240719C03050000 | 2024-04-30 9:31AM EDT | 2024-07-19 | 250.00 | 197.60 | 206.20 | 0.00 | - | 2 | 9 | 28.50% |
| CMG240920C03050000 | 2024-04-29 12:18PM EDT | 2024-09-20 | 332.74 | 280.60 | 289.90 | 0.00 | - | 2 | 9 | 32.34% |
| CMG250117C03050000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 416.20 | 388.00 | 404.00 | 0.00 | - | 1 | 8 | 34.96% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 388.00 | 512.00 | 528.00 | 0.00 | - | 3 | 16 | 37.34% |
| CMG260116C03050000 | 2024-04-30 2:57PM EDT | 2026-01-16 | 668.05 | 642.00 | 659.80 | 0.00 | - | 3 | 14 | 38.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03050000 | 2024-05-01 9:54AM EDT | 2024-05-03 | 2.62 | 1.45 | 2.65 | +0.79 | +52.32% | 13 | 93 | 21.23% |
| CMG240510P03050000 | 2024-04-30 10:24AM EDT | 2024-05-10 | 7.40 | 10.40 | 14.10 | 0.00 | - | 3 | 4 | 20.62% |
| CMG240524P03050000 | 2024-05-01 9:33AM EDT | 2024-05-24 | 29.25 | 24.40 | 30.80 | +7.31 | +33.32% | 5 | 8 | 19.66% |
| CMG240531P03050000 | 2024-04-29 9:42AM EDT | 2024-05-31 | 27.50 | 29.00 | 38.00 | 0.00 | - | 1 | 1 | 19.54% |
| CMG240621P03050000 | 2024-04-30 2:48PM EDT | 2024-06-21 | 42.55 | 49.30 | 55.70 | 0.00 | - | 21 | 53 | 19.20% |
| CMG240719P03050000 | 2024-04-30 2:53PM EDT | 2024-07-19 | 68.25 | 72.70 | 80.40 | 0.00 | - | 9 | 11 | 19.98% |
| CMG240920P03050000 | 2024-05-01 9:33AM EDT | 2024-09-20 | 129.80 | 127.20 | 136.10 | +6.05 | +4.89% | 1 | 8 | 22.36% |
| CMG250117P03050000 | 2024-04-29 10:36AM EDT | 2025-01-17 | 174.45 | 184.70 | 198.50 | 0.00 | - | 2 | 13 | 22.59% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 236.40 | 246.00 | 264.00 | 0.00 | - | - | 11 | 22.98% |
| CMG260116P03050000 | 2024-04-11 2:24PM EDT | 2026-01-16 | 370.13 | 306.30 | 320.00 | 0.00 | - | 45 | 42 | 22.25% |
© 2024 Yahoo. All rights reserved.