Singapore markets open in 4 hours 25 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,246.68 +25.26 (+0.48%) Dow
39,558.11 +126.60 (+0.32%) Nasdaq
16,511.18 +122.94 (+0.75%) Bitcoin USD
61,580.30 -1,494.01 (-2.37%) CMC Crypto 200
1,268.53 -22.87 (-1.77%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:3125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03125000 | 2024-05-14 9:31AM EDT | 2024-05-17 | 70.80 | 52.00 | 62.00 | -11.47 | -13.94% | 1 | 16 | 22.17% |
| CMG240524C03125000 | 2024-05-07 11:05AM EDT | 2024-05-24 | 98.60 | 68.00 | 78.00 | 0.00 | - | - | 11 | 21.90% |
| CMG240531C03125000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 104.32 | 78.00 | 88.00 | 0.00 | - | - | 3 | 20.98% |
| CMG240614C03125000 | 2024-05-10 9:56AM EDT | 2024-06-14 | 168.50 | 100.40 | 110.00 | 0.00 | - | - | 1 | 21.92% |
| CMG240719C03125000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 150.00 | 146.00 | 161.00 | 0.00 | - | 1 | 2 | 24.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03125000 | 2024-05-14 2:57PM EDT | 2024-05-17 | 3.90 | 4.50 | 8.10 | -1.60 | -29.09% | 16 | 41 | 19.93% |
| CMG240524P03125000 | 2024-05-14 3:59PM EDT | 2024-05-24 | 17.02 | 14.80 | 22.10 | +5.42 | +46.72% | 90 | 55 | 19.75% |
| CMG240531P03125000 | 2024-05-13 11:44AM EDT | 2024-05-31 | 18.45 | 20.20 | 29.70 | 0.00 | - | 1 | 4 | 18.44% |
| CMG240607P03125000 | 2024-05-13 3:35PM EDT | 2024-06-07 | 25.22 | 30.10 | 37.70 | 0.00 | - | 1 | 2 | 18.25% |
| CMG240614P03125000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 34.70 | 36.00 | 44.90 | 0.00 | - | 1 | 1 | 18.17% |
| CMG240628P03125000 | 2024-05-09 2:52PM EDT | 2024-06-28 | 46.93 | 54.00 | 63.90 | 0.00 | - | 1 | 1 | 19.57% |
| CMG240719P03125000 | 2024-05-14 9:39AM EDT | 2024-07-19 | 67.00 | 70.00 | 78.00 | -24.80 | -27.02% | 1 | 15 | 18.90% |
© 2024 Yahoo. All rights reserved.