Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,025.08 -10.61 (-0.21%) Dow
37,934.54 +118.62 (+0.31%) Nasdaq
15,614.56 -43.26 (-0.28%) Bitcoin USD
57,224.88 -3,122.12 (-5.17%) CMC Crypto 200
1,187.73 -151.34 (-11.30%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:3250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03250000 | 2024-05-01 11:10AM EDT | 2024-05-03 | 1.27 | 0.20 | 1.50 | -2.43 | -65.68% | 85 | 85 | 25.11% |
| CMG240510C03250000 | 2024-05-01 11:40AM EDT | 2024-05-10 | 9.62 | 5.70 | 7.90 | -5.26 | -35.35% | 5 | 47 | 20.99% |
| CMG240517C03250000 | 2024-05-01 11:39AM EDT | 2024-05-17 | 17.30 | 14.30 | 16.70 | -6.90 | -28.51% | 8 | 91 | 21.09% |
| CMG240524C03250000 | 2024-05-01 10:33AM EDT | 2024-05-24 | 24.30 | 20.70 | 25.80 | -10.70 | -30.57% | 4 | 18 | 21.45% |
| CMG240607C03250000 | 2024-04-30 3:22PM EDT | 2024-06-07 | 53.40 | 35.10 | 43.80 | 0.00 | - | 1 | 2 | 22.28% |
| CMG240621C03250000 | 2024-05-01 11:52AM EDT | 2024-06-21 | 56.26 | 52.00 | 56.80 | -13.24 | -19.05% | 6 | 203 | 22.09% |
| CMG240719C03250000 | 2024-05-01 12:03PM EDT | 2024-07-19 | 86.55 | 84.00 | 90.00 | -24.15 | -21.82% | 4 | 84 | 23.83% |
| CMG240920C03250000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 172.00 | 168.60 | 174.90 | -27.60 | -13.83% | 1 | 21 | 28.89% |
| CMG250117C03250000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 334.42 | 276.20 | 288.00 | 0.00 | - | 1 | 7 | 32.05% |
| CMG250620C03250000 | 2024-05-01 11:49AM EDT | 2025-06-20 | 412.75 | 396.00 | 416.00 | -28.85 | -6.53% | 10 | 48 | 35.05% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 530.00 | 543.60 | 0.00 | - | 4 | 4 | 36.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03250000 | 2024-04-30 1:45PM EDT | 2024-05-03 | 79.12 | 118.10 | 131.60 | 0.00 | - | 7 | 5 | 43.99% |
| CMG240517P03250000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 123.30 | 124.70 | 140.00 | +29.50 | +31.45% | 1 | 13 | 22.86% |
| CMG240621P03250000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 117.90 | 151.30 | 160.90 | 0.00 | - | 2 | 9 | 18.42% |
| CMG240719P03250000 | 2024-05-01 9:46AM EDT | 2024-07-19 | 168.25 | 171.50 | 178.60 | +34.75 | +26.03% | 5 | 17 | 18.20% |
| CMG240920P03250000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 234.10 | 228.70 | 236.30 | +27.50 | +13.31% | 1 | 6 | 21.34% |
| CMG250117P03250000 | 2024-04-29 10:20AM EDT | 2025-01-17 | 254.05 | 285.60 | 299.00 | 0.00 | - | 1 | 6 | 21.77% |
| CMG250620P03250000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 571.40 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 29.38% |
| CMG260116P03250000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 394.45 | 402.00 | 412.00 | 0.00 | - | 44 | 41 | 21.02% |
© 2024 Yahoo. All rights reserved.