Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,217.76 -4.92 (-0.09%) Dow
39,431.56 -81.28 (-0.21%) Nasdaq
16,371.98 +31.12 (+0.19%) Bitcoin USD
62,752.31 +1,183.41 (+1.92%) CMC Crypto 200
1,292.98 +32.78 (+2.60%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:3180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03180000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 72.00 | 39.00 | 47.70 | 0.00 | - | 3 | 9 | 25.67% |
| CMG240524C03180000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 59.65 | 55.10 | 63.50 | 0.00 | - | 1 | 11 | 23.50% |
| CMG240531C03180000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 93.90 | 65.00 | 74.00 | 0.00 | - | 1 | 1 | 22.32% |
| CMG240607C03180000 | 2024-04-30 11:16AM EDT | 2024-06-07 | 81.00 | 76.10 | 82.10 | 0.00 | - | 5 | 0 | 21.48% |
| CMG240628C03180000 | 2024-05-09 10:18AM EDT | 2024-06-28 | 105.25 | 110.00 | 121.80 | 0.00 | - | 1 | 1 | 24.70% |
| CMG240719C03180000 | 2024-05-10 12:01PM EDT | 2024-07-19 | 161.70 | 135.40 | 144.10 | 0.00 | - | 2 | 19 | 24.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03180000 | 2024-05-13 1:33PM EDT | 2024-05-17 | 15.80 | 14.60 | 17.10 | +7.45 | +79.68% | 11 | 29 | 16.75% |
| CMG240524P03180000 | 2024-05-10 2:51PM EDT | 2024-05-24 | 21.00 | 25.70 | 30.60 | 0.00 | - | 4 | 12 | 16.82% |
| CMG240531P03180000 | 2024-05-13 1:33PM EDT | 2024-05-31 | 36.20 | 33.30 | 38.70 | -56.64 | -61.01% | 4 | 3 | 16.20% |
| CMG240607P03180000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 33.20 | 41.10 | 46.90 | 0.00 | - | 2 | 7 | 16.29% |
| CMG240719P03180000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 79.35 | 80.20 | 86.40 | 0.00 | - | 1 | 25 | 17.30% |
© 2024 Yahoo. All rights reserved.