Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,137.98 -6.15 (-0.08%) Bitcoin USD
57,451.68 -3,356.70 (-5.52%) CMC Crypto 200
1,199.67 -139.40 (-10.43%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:3150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03150000 | 2024-05-01 9:41AM EDT | 2024-05-03 | 23.00 | 19.50 | 25.90 | -25.57 | -52.65% | 3 | 44 | 31.61% |
| CMG240621C03150000 | 2024-04-30 1:19PM EDT | 2024-06-21 | 124.20 | 102.50 | 111.90 | 0.00 | - | 158 | 52 | 25.96% |
| CMG240719C03150000 | 2024-04-30 12:07PM EDT | 2024-07-19 | 153.27 | 139.10 | 149.30 | 0.00 | - | 1 | 117 | 27.33% |
| CMG240920C03150000 | 2024-04-26 10:21AM EDT | 2024-09-20 | 241.00 | 223.90 | 235.30 | 0.00 | - | 1 | 8 | 31.46% |
| CMG250117C03150000 | 2024-04-30 10:35AM EDT | 2025-01-17 | 371.93 | 332.00 | 349.10 | 0.00 | - | 4 | 19 | 34.05% |
| CMG250620C03150000 | 2024-04-26 10:23AM EDT | 2025-06-20 | 468.00 | 458.00 | 477.90 | 0.00 | - | 2 | 2 | 36.79% |
| CMG260116C03150000 | 2024-03-20 10:32AM EDT | 2026-01-16 | 510.04 | 418.00 | 438.00 | 0.00 | - | - | 1 | 27.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03150000 | 2024-05-01 9:37AM EDT | 2024-05-03 | 25.00 | 22.10 | 30.70 | +2.00 | +8.70% | 2 | 61 | 15.36% |
| CMG240621P03150000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 82.90 | 85.80 | 94.00 | 0.00 | - | 44 | 59 | 17.45% |
| CMG240920P03150000 | 2024-04-25 2:18PM EDT | 2024-09-20 | 180.00 | 168.40 | 178.10 | 0.00 | - | 3 | 0 | 21.30% |
| CMG250117P03150000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 220.30 | 227.00 | 240.70 | 0.00 | - | 2 | 8 | 21.67% |
| CMG250620P03150000 | 2024-04-26 1:33PM EDT | 2025-06-20 | 278.00 | 290.10 | 308.00 | 0.00 | - | 7 | 29 | 22.27% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 348.00 | 364.00 | 0.00 | - | - | 2 | 21.60% |
© 2024 Yahoo. All rights reserved.