Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.16 -15.53 (-0.31%) Dow
37,916.35 +100.43 (+0.27%) Nasdaq
15,598.25 -59.57 (-0.38%) Bitcoin USD
56,974.09 -3,341.66 (-5.54%) CMC Crypto 200
1,188.78 -150.28 (-11.22%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:3350.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03350000 | 2024-05-01 11:35AM EDT | 2024-05-03 | 0.33 | 0.05 | 0.75 | -0.42 | -56.00% | 2 | 73 | 37.23% |
| CMG240510C03350000 | 2024-04-30 1:54PM EDT | 2024-05-10 | 4.30 | 1.25 | 2.75 | 0.00 | - | 6 | 25 | 25.53% |
| CMG240517C03350000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 7.10 | 4.20 | 5.60 | 0.00 | - | 12 | 78 | 22.89% |
| CMG240524C03350000 | 2024-05-01 10:03AM EDT | 2024-05-24 | 9.71 | 7.60 | 9.20 | -2.51 | -20.54% | 1 | 5 | 21.90% |
| CMG240621C03350000 | 2024-05-01 10:34AM EDT | 2024-06-21 | 30.48 | 28.10 | 30.60 | -5.52 | -15.33% | 4 | 44 | 22.23% |
| CMG240719C03350000 | 2024-05-01 10:03AM EDT | 2024-07-19 | 57.28 | 50.20 | 56.30 | -10.02 | -14.89% | 4 | 25 | 23.48% |
| CMG240920C03350000 | 2024-04-25 2:30PM EDT | 2024-09-20 | 140.00 | 128.60 | 136.50 | 0.00 | - | 6 | 4 | 28.82% |
| CMG250117C03350000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 278.50 | 233.30 | 244.00 | 0.00 | - | 1 | 7 | 31.70% |
| CMG250620C03350000 | 2024-04-30 9:36AM EDT | 2025-06-20 | 401.85 | 352.00 | 371.90 | 0.00 | - | 23 | 48 | 34.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03350000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 380.00 | 214.00 | 230.00 | 0.00 | - | - | 1 | 19.97% |
| CMG240621P03350000 | 2024-04-29 12:55PM EDT | 2024-06-21 | 179.77 | 227.70 | 240.00 | 0.00 | - | 1 | 1 | 16.48% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 31.74% |
| CMG250620P03350000 | 2024-02-27 3:11PM EDT | 2025-06-20 | 723.70 | 528.00 | 544.00 | 0.00 | - | - | 17 | 30.70% |
| CMG260116P03350000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 438.00 | 454.20 | 465.10 | 0.00 | - | 1 | 50 | 20.17% |
© 2024 Yahoo. All rights reserved.