Singapore markets open in 4 hours 3 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
57,430.61 -2,305.22 (-3.86%) CMC Crypto 200
1,198.25 -140.81 (-10.51%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03200000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 3.90 | 2.90 | 6.60 | -9.00 | -69.77% | 94 | 137 | 23.40% |
| CMG240510C03200000 | 2024-05-01 3:10PM EDT | 2024-05-10 | 21.10 | 14.10 | 20.10 | -16.25 | -43.51% | 27 | 51 | 21.10% |
| CMG240517C03200000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 27.70 | 26.40 | 30.30 | -13.36 | -32.54% | 20 | 194 | 20.40% |
| CMG240524C03200000 | 2024-05-01 2:55PM EDT | 2024-05-24 | 43.48 | 35.00 | 42.40 | -38.62 | -47.04% | 3 | 9 | 21.21% |
| CMG240531C03200000 | 2024-05-01 9:33AM EDT | 2024-05-31 | 50.00 | 43.00 | 53.00 | -35.12 | -41.26% | 1 | 5 | 21.70% |
| CMG240607C03200000 | 2024-04-30 10:24AM EDT | 2024-06-07 | 87.15 | 53.00 | 62.00 | 0.00 | - | 1 | 11 | 21.90% |
| CMG240621C03200000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 72.42 | 72.40 | 77.20 | -17.58 | -19.53% | 13 | 348 | 22.01% |
| CMG240719C03200000 | 2024-05-01 11:36AM EDT | 2024-07-19 | 114.75 | 104.00 | 117.30 | -16.45 | -12.54% | 2 | 73 | 24.66% |
| CMG240920C03200000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 202.70 | 196.60 | 203.30 | -15.90 | -7.27% | 4 | 43 | 29.44% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 285.40 | 297.20 | 0.00 | - | 1 | 2 | 32.38% |
| CMG250117C03200000 | 2024-04-30 3:28PM EDT | 2025-01-17 | 326.50 | 304.20 | 318.00 | 0.00 | - | 22 | 350 | 32.56% |
| CMG250620C03200000 | 2024-04-30 3:19PM EDT | 2025-06-20 | 458.20 | 428.00 | 446.00 | 0.00 | - | 1 | 94 | 35.47% |
| CMG260116C03200000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 572.92 | 560.00 | 578.00 | -21.88 | -3.68% | 28 | 35 | 37.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03200000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 68.52 | 63.00 | 73.00 | +16.37 | +31.39% | 27 | 49 | 29.54% |
| CMG240510P03200000 | 2024-05-01 10:50AM EDT | 2024-05-10 | 66.00 | 73.00 | 83.00 | +9.50 | +16.81% | 12 | 20 | 21.97% |
| CMG240517P03200000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 86.00 | 83.10 | 89.40 | +17.00 | +24.64% | 23 | 81 | 19.50% |
| CMG240531P03200000 | 2024-04-30 11:38AM EDT | 2024-05-31 | 85.00 | 96.00 | 105.00 | 0.00 | - | 1 | 1 | 19.03% |
| CMG240621P03200000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 108.40 | 113.80 | 119.50 | +3.20 | +3.04% | 4 | 50 | 17.89% |
| CMG240719P03200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 143.00 | 135.40 | 145.50 | +19.80 | +16.07% | 7 | 19 | 18.96% |
| CMG240920P03200000 | 2024-04-30 11:02AM EDT | 2024-09-20 | 181.10 | 196.40 | 206.60 | 0.00 | - | 1 | 2 | 22.04% |
| CMG241220P03200000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 246.90 | 246.90 | 260.00 | 0.00 | - | 1 | 1 | 22.57% |
| CMG250117P03200000 | 2024-04-26 1:28PM EDT | 2025-01-17 | 238.00 | 256.00 | 270.00 | 0.00 | - | 6 | 19 | 22.27% |
| CMG250620P03200000 | 2024-04-24 12:05PM EDT | 2025-06-20 | 431.00 | 316.00 | 334.00 | 0.00 | - | 1 | 2 | 22.47% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 376.00 | 388.00 | 0.00 | - | 2 | 45 | 21.62% |
© 2024 Yahoo. All rights reserved.