Singapore markets open in 1 hour 58 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
1,289.98 +29.78 (+2.36%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03195000 | 2024-05-13 3:50PM EDT | 2024-05-17 | 28.70 | 21.00 | 31.00 | -22.33 | -43.76% | 3 | 14 | 20.64% |
| CMG240524C03195000 | 2024-05-09 11:16AM EDT | 2024-05-24 | 56.00 | 38.00 | 47.00 | 0.00 | - | 1 | 3 | 20.25% |
| CMG240531C03195000 | 2024-05-13 1:12PM EDT | 2024-05-31 | 64.02 | 48.00 | 57.00 | -23.06 | -26.48% | 6 | 13 | 19.53% |
| CMG240607C03195000 | 2024-05-13 1:54PM EDT | 2024-06-07 | 68.56 | 60.00 | 69.00 | -10.44 | -13.22% | 1 | 1 | 20.22% |
| CMG240719C03195000 | 2024-05-09 1:40PM EDT | 2024-07-19 | 140.00 | 119.20 | 127.50 | 0.00 | - | 1 | 4 | 23.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03195000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 22.37 | 22.00 | 32.00 | +10.14 | +82.91% | 8 | 9 | 21.58% |
| CMG240524P03195000 | 2024-05-07 12:58PM EDT | 2024-05-24 | 43.00 | 35.20 | 44.00 | 0.00 | - | - | 1 | 19.13% |
| CMG240531P03195000 | 2024-05-08 10:21AM EDT | 2024-05-31 | 47.00 | 43.00 | 52.90 | 0.00 | - | - | 1 | 18.26% |
| CMG240607P03195000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 61.10 | 51.00 | 61.00 | 0.00 | - | - | 1 | 17.99% |
| CMG240719P03195000 | 2024-05-13 2:29PM EDT | 2024-07-19 | 92.30 | 92.00 | 100.40 | -0.10 | -0.11% | 2 | 3 | 18.29% |
© 2024 Yahoo. All rights reserved.