Singapore markets open in 3 hours 35 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
61,539.73 -1,489.91 (-2.36%) CMC Crypto 200
1,268.40 -22.99 (-1.78%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:3135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03135000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 73.48 | 44.00 | 54.00 | 0.00 | - | 1 | 8 | 21.58% |
| CMG240531C03135000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 97.03 | 71.00 | 81.00 | 0.00 | - | 1 | 3 | 20.67% |
| CMG240607C03135000 | 2024-05-13 1:23PM EDT | 2024-06-07 | 113.67 | 83.00 | 93.00 | 0.00 | - | 3 | 3 | 21.31% |
| CMG240719C03135000 | 2024-05-03 1:01PM EDT | 2024-07-19 | 154.40 | 140.80 | 155.00 | 0.00 | - | 1 | 2 | 24.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03135000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 8.02 | 6.10 | 13.00 | +2.02 | +33.67% | 11 | 41 | 22.18% |
| CMG240524P03135000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 23.60 | 16.00 | 23.30 | 0.00 | - | - | 20 | 18.67% |
| CMG240531P03135000 | 2024-05-13 12:50PM EDT | 2024-05-31 | 19.20 | 24.00 | 33.00 | 0.00 | - | 1 | 3 | 18.30% |
| CMG240607P03135000 | 2024-05-10 9:44AM EDT | 2024-06-07 | 22.10 | 32.00 | 42.00 | 0.00 | - | - | 1 | 18.39% |
| CMG240719P03135000 | 2024-05-09 11:50AM EDT | 2024-07-19 | 70.74 | 73.10 | 82.00 | 0.00 | - | 2 | 12 | 18.82% |
© 2024 Yahoo. All rights reserved.