Singapore markets open in 1 hour 56 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,750.82 -2,770.16 (-4.58%) CMC Crypto 200
1,273.04 -66.02 (-4.93%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03160000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 12.50 | 8.50 | 13.50 | -15.30 | -55.04% | 23 | 33 | 19.83% |
| CMG240510C03160000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 29.55 | 26.90 | 32.10 | -18.84 | -38.93% | 13 | 23 | 20.15% |
| CMG240524C03160000 | 2024-04-30 9:53AM EDT | 2024-05-24 | 105.00 | 52.00 | 59.70 | 0.00 | - | 1 | 2 | 21.68% |
| CMG240531C03160000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 71.50 | 61.00 | 70.00 | -10.50 | -12.80% | 1 | 3 | 21.91% |
| CMG240719C03160000 | 2024-05-01 11:54AM EDT | 2024-07-19 | 125.30 | 125.50 | 136.20 | -66.59 | -34.70% | 1 | 4 | 24.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03160000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 35.00 | 30.00 | 40.00 | +7.00 | +25.00% | 10 | 33 | 24.63% |
| CMG240510P03160000 | 2024-05-01 10:37AM EDT | 2024-05-10 | 53.87 | 47.20 | 53.90 | +15.37 | +39.92% | 22 | 34 | 20.38% |
| CMG240531P03160000 | 2024-04-30 2:50PM EDT | 2024-05-31 | 81.83 | 73.00 | 81.00 | +22.78 | +38.58% | 1 | 3 | 19.07% |
| CMG240607P03160000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 59.00 | 78.60 | 90.00 | 0.00 | - | 1 | 1 | 19.46% |
| CMG240719P03160000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 109.80 | 114.60 | 127.60 | 0.00 | - | 1 | 3 | 19.84% |
© 2024 Yahoo. All rights reserved.