Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.14 -22.99 (-0.28%) Bitcoin USD
56,945.92 -3,678.34 (-6.07%) CMC Crypto 200
1,189.76 -149.30 (-11.15%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:3300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03300000 | 2024-05-01 10:55AM EDT | 2024-05-03 | 0.55 | 0.40 | 0.50 | -0.90 | -62.07% | 94 | 191 | 25.99% |
| CMG240510C03300000 | 2024-05-01 11:09AM EDT | 2024-05-10 | 3.00 | 3.00 | 4.30 | -3.75 | -55.56% | 9 | 84 | 21.46% |
| CMG240517C03300000 | 2024-05-01 11:03AM EDT | 2024-05-17 | 9.50 | 8.20 | 10.70 | -6.80 | -41.72% | 5 | 112 | 21.29% |
| CMG240524C03300000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 18.04 | 12.80 | 16.70 | -4.53 | -20.07% | 2 | 20 | 20.90% |
| CMG240531C03300000 | 2024-04-30 9:43AM EDT | 2024-05-31 | 29.00 | 18.40 | 23.50 | -12.94 | -30.85% | 1 | 3 | 21.02% |
| CMG240607C03300000 | 2024-05-01 9:50AM EDT | 2024-06-07 | 33.00 | 25.00 | 33.00 | -2.45 | -6.91% | 3 | 4 | 22.02% |
| CMG240621C03300000 | 2024-04-30 3:53PM EDT | 2024-06-21 | 46.20 | 40.20 | 44.50 | -2.90 | -5.91% | 2 | 48 | 21.75% |
| CMG240719C03300000 | 2024-04-30 1:55PM EDT | 2024-07-19 | 91.00 | 69.20 | 74.90 | 0.00 | - | 6 | 196 | 23.33% |
| CMG240920C03300000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 152.60 | 151.10 | 155.40 | -37.72 | -19.82% | 3 | 16 | 28.14% |
| CMG241220C03300000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 261.28 | 236.20 | 251.00 | 0.00 | - | 1 | 4 | 31.60% |
| CMG250117C03300000 | 2024-05-01 10:32AM EDT | 2025-01-17 | 260.00 | 253.50 | 270.00 | -15.00 | -5.45% | 1 | 157 | 31.66% |
| CMG250620C03300000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 406.69 | 380.00 | 400.00 | 0.00 | - | 65 | 372 | 34.84% |
| CMG260116C03300000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 524.31 | 512.00 | 526.00 | -20.59 | -3.78% | 11 | 32 | 36.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03300000 | 2024-04-29 10:15AM EDT | 2024-05-03 | 99.80 | 156.00 | 172.00 | 0.00 | - | 3 | 2 | 54.34% |
| CMG240510P03300000 | 2024-04-25 3:36PM EDT | 2024-05-10 | 187.70 | 160.70 | 171.90 | 0.00 | - | - | 1 | 29.69% |
| CMG240517P03300000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 153.60 | 161.30 | 175.60 | 0.00 | - | 3 | 5 | 24.89% |
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 166.60 | 185.30 | 0.00 | - | 1 | 1 | 22.12% |
| CMG240621P03300000 | 2024-04-30 11:11AM EDT | 2024-06-21 | 163.70 | 182.50 | 191.60 | 0.00 | - | 1 | 5 | 18.78% |
| CMG240719P03300000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 192.61 | 200.60 | 211.30 | +26.83 | +16.18% | 1 | 4 | 19.11% |
| CMG240920P03300000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 220.70 | 254.00 | 261.30 | 0.00 | - | 2 | 3 | 21.20% |
| CMG241220P03300000 | 2024-04-29 10:20AM EDT | 2024-12-20 | 269.80 | 301.10 | 313.30 | 0.00 | - | 5 | 6 | 21.92% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 297.30 | 306.00 | 322.00 | 0.00 | - | 2 | 14 | 21.55% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 424.00 | 436.20 | 0.00 | - | 93 | 48 | 20.96% |
© 2024 Yahoo. All rights reserved.