Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,029.49 -6.20 (-0.12%) Dow
37,962.61 +146.69 (+0.39%) Nasdaq
15,652.32 -5.50 (-0.04%) Bitcoin USD
58,020.11 -2,294.30 (-3.80%) CMC Crypto 200
1,196.23 -142.84 (-10.68%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:3100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03100000 | 2024-05-01 11:57AM EDT | 2024-05-03 | 40.00 | 37.40 | 48.50 | -35.00 | -46.67% | 6 | 86 | 24.91% |
| CMG240510C03100000 | 2024-05-01 1:51PM EDT | 2024-05-10 | 62.00 | 59.10 | 68.40 | -39.57 | -38.96% | 1 | 7 | 23.99% |
| CMG240517C03100000 | 2024-05-01 10:58AM EDT | 2024-05-17 | 70.50 | 74.10 | 79.40 | -27.07 | -27.74% | 29 | 124 | 22.62% |
| CMG240524C03100000 | 2024-05-01 9:46AM EDT | 2024-05-24 | 97.07 | 83.90 | 93.70 | -38.63 | -28.47% | 1 | 8 | 23.62% |
| CMG240531C03100000 | 2024-05-01 10:39AM EDT | 2024-05-31 | 99.00 | 93.70 | 103.70 | -44.43 | -30.98% | 1 | 4 | 23.58% |
| CMG240621C03100000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 123.47 | 125.10 | 130.50 | -40.88 | -24.87% | 13 | 377 | 23.98% |
| CMG240719C03100000 | 2024-05-01 11:36AM EDT | 2024-07-19 | 168.75 | 161.10 | 171.50 | -13.27 | -7.29% | 2 | 34 | 26.42% |
| CMG240920C03100000 | 2024-04-30 10:10AM EDT | 2024-09-20 | 296.85 | 247.70 | 258.90 | 0.00 | - | 2 | 52 | 31.05% |
| CMG241220C03100000 | 2024-04-30 9:32AM EDT | 2024-12-20 | 387.86 | 339.30 | 350.00 | 0.00 | - | 2 | 3 | 33.49% |
| CMG250117C03100000 | 2024-05-01 10:08AM EDT | 2025-01-17 | 362.00 | 358.20 | 372.00 | -52.00 | -12.56% | 5 | 221 | 33.76% |
| CMG250620C03100000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 510.05 | 478.00 | 498.00 | 0.00 | - | 4 | 51 | 36.42% |
| CMG260116C03100000 | 2024-05-01 11:36AM EDT | 2026-01-16 | 629.40 | 610.00 | 626.00 | -11.15 | -1.74% | 46 | 34 | 37.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03100000 | 2024-05-01 1:08PM EDT | 2024-05-03 | 12.78 | 9.00 | 12.30 | +5.48 | +75.07% | 77 | 148 | 22.99% |
| CMG240510P03100000 | 2024-05-01 1:37PM EDT | 2024-05-10 | 28.08 | 24.60 | 29.00 | +8.58 | +44.00% | 14 | 37 | 21.40% |
| CMG240517P03100000 | 2024-05-01 12:43PM EDT | 2024-05-17 | 37.70 | 35.80 | 39.90 | +7.70 | +25.67% | 33 | 102 | 20.63% |
| CMG240524P03100000 | 2024-05-01 12:07PM EDT | 2024-05-24 | 45.70 | 42.90 | 48.80 | +10.38 | +29.39% | 1 | 13 | 20.23% |
| CMG240531P03100000 | 2024-04-30 2:52PM EDT | 2024-05-31 | 41.25 | 48.30 | 57.20 | 0.00 | - | 12 | 14 | 20.17% |
| CMG240621P03100000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 75.00 | 71.10 | 75.80 | +13.87 | +22.69% | 20 | 115 | 19.59% |
| CMG240719P03100000 | 2024-04-30 1:09PM EDT | 2024-07-19 | 80.90 | 92.80 | 101.00 | 0.00 | - | 2 | 11 | 20.17% |
| CMG240920P03100000 | 2024-05-01 12:55PM EDT | 2024-09-20 | 159.00 | 153.10 | 161.80 | +20.95 | +15.18% | 2 | 7 | 22.95% |
| CMG241220P03100000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 211.95 | 205.40 | 214.70 | 0.00 | - | - | 1 | 23.29% |
| CMG250117P03100000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 217.85 | 214.30 | 224.70 | +20.55 | +10.42% | 4 | 17 | 22.96% |
| CMG250620P03100000 | 2024-01-30 10:30AM EDT | 2025-06-20 | 710.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
| CMG260116P03100000 | 2024-04-29 3:06PM EDT | 2026-01-16 | 315.00 | 330.00 | 343.80 | 0.00 | - | 3 | 56 | 22.24% |
© 2024 Yahoo. All rights reserved.