Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,025.74 -9.95 (-0.20%) Dow
37,968.85 +152.93 (+0.40%) Nasdaq
15,615.42 -42.40 (-0.27%) Bitcoin USD
57,221.35 -2,903.47 (-4.83%) CMC Crypto 200
1,187.59 -151.48 (-11.32%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:3450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03450000 | 2024-05-01 11:04AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 1 | 59 | 43.60% |
| CMG240510C03450000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 2.15 | 0.05 | 2.95 | 0.00 | - | 2 | 2 | 34.14% |
| CMG240517C03450000 | 2024-04-30 12:26PM EDT | 2024-05-17 | 2.82 | 0.55 | 4.00 | 0.00 | - | 4 | 22 | 27.78% |
| CMG240524C03450000 | 2024-05-01 12:30PM EDT | 2024-05-24 | 3.59 | 2.45 | 3.80 | -0.91 | -20.22% | 1 | 4 | 23.14% |
| CMG240531C03450000 | 2024-04-29 3:36PM EDT | 2024-05-31 | 12.50 | 3.90 | 6.50 | 0.00 | - | 1 | 3 | 22.82% |
| CMG240607C03450000 | 2024-05-01 12:00PM EDT | 2024-06-07 | 9.10 | 7.00 | 11.10 | -10.05 | -52.48% | 1 | 1 | 23.50% |
| CMG240621C03450000 | 2024-05-01 10:19AM EDT | 2024-06-21 | 15.60 | 14.80 | 16.30 | -5.48 | -26.00% | 5 | 42 | 22.36% |
| CMG240719C03450000 | 2024-05-01 11:50AM EDT | 2024-07-19 | 34.83 | 31.10 | 34.90 | -8.65 | -19.89% | 1 | 16 | 23.21% |
| CMG240920C03450000 | 2024-05-01 9:56AM EDT | 2024-09-20 | 100.00 | 95.50 | 102.70 | -21.00 | -17.36% | 7 | 188 | 28.06% |
| CMG250117C03450000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 198.50 | 115.20 | 206.00 | +51.09 | +34.66% | 1 | 1 | 31.14% |
| CMG250620C03450000 | 2024-04-25 12:15PM EDT | 2025-06-20 | 295.35 | 310.50 | 326.00 | 0.00 | - | 2 | 2 | 33.86% |
| CMG260116C03450000 | 2024-04-30 2:35PM EDT | 2026-01-16 | 477.01 | 442.00 | 451.90 | 0.00 | - | 1 | 5 | 35.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 66.27% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 510.00 | 521.90 | 0.00 | - | - | 1 | 19.53% |
© 2024 Yahoo. All rights reserved.