Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.42 -1.26 (-0.02%) Dow
39,431.51 -81.29 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
62,771.09 +1,473.96 (+2.40%) CMC Crypto 200
1,290.02 +29.82 (+2.37%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03175000 | 2024-05-13 10:04AM EDT | 2024-05-17 | 45.21 | 29.00 | 42.00 | -23.40 | -34.11% | 1 | 15 | 20.66% |
| CMG240524C03175000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 58.70 | 48.00 | 59.00 | 0.00 | - | 2 | 1 | 20.88% |
| CMG240607C03175000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 98.55 | 71.00 | 80.90 | 0.00 | - | 1 | 1 | 20.71% |
| CMG240628C03175000 | 2024-05-09 10:22AM EDT | 2024-06-28 | 109.35 | 104.00 | 120.00 | 0.00 | - | 1 | 1 | 24.02% |
| CMG240719C03175000 | 2024-05-06 10:01AM EDT | 2024-07-19 | 145.42 | 126.70 | 144.00 | 0.00 | - | 2 | 21 | 24.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03175000 | 2024-05-13 3:55PM EDT | 2024-05-17 | 14.25 | 14.40 | 22.00 | +6.25 | +78.12% | 36 | 17 | 20.94% |
| CMG240524P03175000 | 2024-05-09 10:37AM EDT | 2024-05-24 | 34.99 | 27.00 | 36.00 | 0.00 | - | 1 | 2 | 19.74% |
| CMG240531P03175000 | 2024-05-13 9:46AM EDT | 2024-05-31 | 34.41 | 34.00 | 44.00 | +8.11 | +30.84% | 5 | 0 | 18.49% |
| CMG240607P03175000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 55.30 | 42.00 | 52.00 | 0.00 | - | - | 5 | 18.19% |
| CMG240614P03175000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 55.00 | 50.00 | 60.00 | 0.00 | - | 2 | 8 | 18.25% |
| CMG240719P03175000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 96.80 | 83.00 | 92.00 | 0.00 | - | 1 | 22 | 18.58% |
© 2024 Yahoo. All rights reserved.