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
8,132.82 -11.31 (-0.14%) Bitcoin USD
57,233.97 -3,475.85 (-5.73%) CMC Crypto 200
1,196.46 -142.60 (-10.65%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:3500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03500000 | 2024-04-30 12:09PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 103 | 46.97% |
| CMG240510C03500000 | 2024-04-30 11:41AM EDT | 2024-05-10 | 0.75 | 0.05 | 2.80 | 0.00 | - | 10 | 37 | 37.02% |
| CMG240517C03500000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 1.60 | 0.60 | 1.95 | 0.00 | - | 4 | 86 | 26.68% |
| CMG240524C03500000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 5.30 | 0.95 | 6.20 | 0.00 | - | 11 | 28 | 27.95% |
| CMG240531C03500000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 8.48 | 2.25 | 6.30 | 0.00 | - | 6 | 4 | 24.68% |
| CMG240621C03500000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 14.00 | 11.20 | 14.40 | 0.00 | - | 6 | 138 | 23.34% |
| CMG240719C03500000 | 2024-04-30 1:19PM EDT | 2024-07-19 | 34.04 | 25.40 | 32.00 | 0.00 | - | 4 | 127 | 24.10% |
| CMG240920C03500000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 96.50 | 84.70 | 94.40 | -0.20 | -0.21% | 1 | 70 | 28.29% |
| CMG241220C03500000 | 2024-04-30 10:24AM EDT | 2024-12-20 | 189.37 | 159.70 | 174.60 | 0.00 | - | 2 | 9 | 30.89% |
| CMG250117C03500000 | 2024-04-30 11:11AM EDT | 2025-01-17 | 193.69 | 176.80 | 191.90 | 0.00 | - | 68 | 135 | 30.91% |
| CMG250620C03500000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 330.75 | 294.00 | 316.00 | 0.00 | - | 1 | 101 | 34.03% |
| CMG260116C03500000 | 2024-04-30 2:44PM EDT | 2026-01-16 | 456.37 | 426.00 | 441.90 | 0.00 | - | 3 | 32 | 35.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-04-30 9:44AM EDT | 2024-06-21 | 300.00 | 353.70 | 368.80 | 0.00 | - | 10 | 10 | 13.36% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 385.90 | 398.20 | 0.00 | - | 1 | 0 | 17.68% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 2025-06-20 | 515.81 | 476.00 | 495.90 | 0.00 | - | 1 | 3 | 19.44% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 665.85 | 530.00 | 547.50 | 0.00 | - | 1 | 2 | 19.23% |
© 2024 Yahoo. All rights reserved.