Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.35 -15.34 (-0.30%) Dow
37,917.93 +102.01 (+0.27%) Nasdaq
15,598.05 -59.77 (-0.38%) Bitcoin USD
56,974.09 -3,341.66 (-5.54%) CMC Crypto 200
1,188.78 -150.28 (-11.22%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:3080.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03080000 | 2024-05-01 9:33AM EDT | 2024-05-03 | 69.72 | 50.50 | 61.40 | -21.18 | -23.30% | 1 | 14 | 31.97% |
| CMG240510C03080000 | 2024-04-30 10:42AM EDT | 2024-05-10 | 124.89 | 66.60 | 79.10 | 0.00 | - | 2 | 5 | 26.82% |
| CMG240524C03080000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 99.85 | 94.40 | 103.80 | -49.20 | -33.01% | 10 | 5 | 25.36% |
| CMG240531C03080000 | 2024-04-30 1:12PM EDT | 2024-05-31 | 136.29 | 102.90 | 115.80 | 0.00 | - | 1 | 2 | 25.71% |
| CMG240719C03080000 | 2024-04-26 11:23AM EDT | 2024-07-19 | 203.93 | 168.40 | 178.80 | 0.00 | - | 2 | 3 | 27.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03080000 | 2024-05-01 12:04PM EDT | 2024-05-03 | 7.70 | 6.50 | 9.90 | +3.20 | +71.11% | 15 | 80 | 23.11% |
| CMG240510P03080000 | 2024-05-01 10:43AM EDT | 2024-05-10 | 20.95 | 20.80 | 25.50 | +7.45 | +55.19% | 1 | 18 | 21.33% |
| CMG240524P03080000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 36.59 | 38.10 | 43.30 | +12.44 | +51.51% | 1 | 33 | 19.69% |
| CMG240719P03080000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 89.40 | 85.50 | 92.30 | +12.73 | +16.60% | 1 | 2 | 19.43% |
© 2024 Yahoo. All rights reserved.