Singapore markets open in 2 hours 14 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 -81.33 (-0.21%) Nasdaq
16,388.24 +47.34 (+0.29%) Bitcoin USD
62,742.25 +1,421.75 (+2.32%) CMC Crypto 200
1,291.10 +30.90 (+2.45%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03190000 | 2024-05-13 3:46PM EDT | 2024-05-17 | 34.11 | 24.00 | 33.00 | -32.34 | -48.67% | 20 | 15 | 20.27% |
| CMG240524C03190000 | 2024-05-13 3:55PM EDT | 2024-05-24 | 49.50 | 41.00 | 50.00 | -34.18 | -40.85% | 5 | 4 | 20.46% |
| CMG240531C03190000 | 2024-05-13 1:12PM EDT | 2024-05-31 | 66.97 | 51.00 | 60.00 | -23.54 | -26.01% | 5 | 11 | 19.70% |
| CMG240607C03190000 | 2024-05-06 12:59PM EDT | 2024-06-07 | 80.10 | 63.00 | 73.00 | 0.00 | - | - | 4 | 20.67% |
| CMG240719C03190000 | 2024-05-13 3:56PM EDT | 2024-07-19 | 129.70 | 119.00 | 134.00 | -30.95 | -19.27% | 2 | 12 | 23.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03190000 | 2024-05-13 3:46PM EDT | 2024-05-17 | 21.00 | 20.50 | 27.00 | +10.50 | +100.00% | 108 | 23 | 19.87% |
| CMG240524P03190000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 21.70 | 33.10 | 41.50 | 0.00 | - | 2 | 6 | 19.12% |
| CMG240531P03190000 | 2024-05-13 9:31AM EDT | 2024-05-31 | 29.51 | 41.00 | 51.00 | +1.29 | +4.57% | 2 | 4 | 18.47% |
| CMG240607P03190000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 69.90 | 49.00 | 59.00 | 0.00 | - | - | 2 | 18.14% |
| CMG240719P03190000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 132.70 | 89.00 | 99.00 | 0.00 | - | 1 | 3 | 18.51% |
© 2024 Yahoo. All rights reserved.