Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,038.31 +2.62 (+0.05%) Dow
38,029.93 +214.01 (+0.57%) Nasdaq
15,690.07 +32.25 (+0.21%) Bitcoin USD
58,122.83 -2,204.86 (-3.65%) CMC Crypto 200
1,204.73 -134.34 (-10.03%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:3120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03120000 | 2024-05-01 2:00PM EDT | 2024-05-03 | 35.00 | 29.00 | 36.70 | -32.00 | -47.76% | 46 | 39 | 28.58% |
| CMG240510C03120000 | 2024-05-01 1:00PM EDT | 2024-05-10 | 46.00 | 49.30 | 56.00 | -39.09 | -45.94% | 11 | 9 | 25.04% |
| CMG240524C03120000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 83.22 | 74.20 | 81.30 | 0.00 | - | 5 | 12 | 24.09% |
| CMG240531C03120000 | 2024-05-01 1:15PM EDT | 2024-05-31 | 83.00 | 83.00 | 93.00 | -46.70 | -36.01% | 6 | 3 | 24.42% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 2024-06-07 | 139.62 | 93.00 | 102.00 | 0.00 | - | 1 | 1 | 24.30% |
| CMG240719C03120000 | 2024-04-26 12:16PM EDT | 2024-07-19 | 189.81 | 149.50 | 160.30 | 0.00 | - | 3 | 2 | 26.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03120000 | 2024-05-01 1:37PM EDT | 2024-05-03 | 18.20 | 13.50 | 17.80 | +6.20 | +51.67% | 45 | 81 | 19.27% |
| CMG240510P03120000 | 2024-05-01 12:59PM EDT | 2024-05-10 | 39.00 | 29.10 | 34.80 | +15.50 | +65.96% | 10 | 11 | 18.85% |
| CMG240524P03120000 | 2024-05-01 10:36AM EDT | 2024-05-24 | 54.58 | 50.10 | 54.50 | +9.51 | +21.10% | 1 | 7 | 18.35% |
| CMG240719P03120000 | 2024-04-11 3:52PM EDT | 2024-07-19 | 223.09 | 100.20 | 105.40 | 0.00 | - | 1 | 11 | 18.79% |
© 2024 Yahoo. All rights reserved.