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:3400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03400000 | 2024-05-01 11:15AM EDT | 2024-05-03 | 0.10 | 0.05 | 0.50 | -0.15 | -60.00% | 1 | 57 | 38.95% |
| CMG240510C03400000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 1.20 | 0.45 | 3.40 | 0.00 | - | 13 | 5 | 29.28% |
| CMG240517C03400000 | 2024-05-01 10:39AM EDT | 2024-05-17 | 2.75 | 2.35 | 3.40 | -1.55 | -36.05% | 14 | 58 | 22.46% |
| CMG240524C03400000 | 2024-04-26 12:04PM EDT | 2024-05-24 | 6.70 | 4.60 | 6.60 | -5.47 | -44.95% | 1 | 5 | 21.91% |
| CMG240531C03400000 | 2024-04-29 3:42PM EDT | 2024-05-31 | 19.50 | 7.20 | 10.70 | 0.00 | - | 2 | 3 | 21.87% |
| CMG240621C03400000 | 2024-05-01 10:34AM EDT | 2024-06-21 | 21.64 | 20.90 | 23.30 | -5.62 | -20.62% | 3 | 74 | 21.55% |
| CMG240719C03400000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 45.00 | 42.60 | 48.70 | -6.70 | -12.96% | 2 | 82 | 23.30% |
| CMG240920C03400000 | 2024-04-26 12:53PM EDT | 2024-09-20 | 144.90 | 112.10 | 122.10 | 0.00 | - | 2 | 14 | 28.03% |
| CMG250117C03400000 | 2024-05-01 11:06AM EDT | 2025-01-17 | 220.50 | 212.70 | 226.00 | -9.50 | -4.13% | 1 | 378 | 30.84% |
| CMG250620C03400000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 352.45 | 336.00 | 354.00 | 0.00 | - | 75 | 78 | 34.09% |
| CMG260116C03400000 | 2024-04-26 1:03PM EDT | 2026-01-16 | 502.60 | 466.00 | 478.00 | 0.00 | - | 1 | 139 | 35.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03400000 | 2024-04-30 1:45PM EDT | 2024-05-03 | 225.63 | 261.50 | 276.00 | 0.00 | - | 1 | 1 | 68.87% |
| CMG240621P03400000 | 2024-01-16 3:35PM EDT | 2024-06-21 | 1,113.95 | 772.60 | 791.30 | 0.00 | - | - | 0 | 132.26% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 540.00 | 275.90 | 289.00 | 0.00 | - | 2 | 3 | 19.13% |
| CMG240920P03400000 | 2024-04-25 2:17PM EDT | 2024-09-20 | 327.00 | 316.00 | 326.50 | 0.00 | - | 1 | 1 | 20.36% |
| CMG241220P03400000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 349.20 | 357.30 | 372.10 | 0.00 | - | 11 | 11 | 20.99% |
| CMG250117P03400000 | 2024-04-25 12:13PM EDT | 2025-01-17 | 405.13 | 364.00 | 382.90 | 0.00 | - | - | 1 | 20.93% |
| CMG250620P03400000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 398.00 | 424.00 | 441.80 | 0.00 | - | 1 | 4 | 21.22% |
© 2024 Yahoo. All rights reserved.