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
8,121.24 -22.89 (-0.28%) Bitcoin USD
56,747.70 -3,945.13 (-6.50%) CMC Crypto 200
1,188.68 -150.39 (-11.24%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:3550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03550000 | 2024-04-29 2:05PM EDT | 2024-05-03 | 0.25 | 0.00 | 1.10 | 0.00 | - | 4 | 43 | 59.81% |
| CMG240517C03550000 | 2024-04-29 2:21PM EDT | 2024-05-17 | 2.05 | 0.10 | 2.90 | 0.00 | - | 4 | 44 | 32.09% |
| CMG240524C03550000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 6.20 | 0.50 | 5.10 | 0.00 | - | 8 | 8 | 30.00% |
| CMG240621C03550000 | 2024-05-01 10:45AM EDT | 2024-06-21 | 8.75 | 8.50 | 10.30 | -6.35 | -42.05% | 5 | 30 | 23.77% |
| CMG240719C03550000 | 2024-04-26 1:39PM EDT | 2024-07-19 | 34.60 | 19.80 | 24.20 | 0.00 | - | 2 | 5 | 24.16% |
| CMG240920C03550000 | 2024-04-25 1:26PM EDT | 2024-09-20 | 76.00 | 73.00 | 82.60 | 0.00 | - | 2 | 5 | 28.57% |
| CMG250117C03550000 | 2024-04-30 10:42AM EDT | 2025-01-17 | 186.90 | 161.60 | 175.40 | 0.00 | - | 35 | 41 | 30.98% |
| CMG250620C03550000 | 2024-04-29 12:55PM EDT | 2025-06-20 | 315.40 | 278.00 | 298.00 | 0.00 | - | 6 | 20 | 34.12% |
| CMG260116C03550000 | 2024-04-10 3:49PM EDT | 2026-01-16 | 333.46 | 408.00 | 423.80 | 0.00 | - | - | 0 | 35.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03550000 | 2024-04-26 9:56AM EDT | 2024-05-03 | 383.76 | 399.60 | 417.90 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240621P03550000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 620.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 19.07% |
© 2024 Yahoo. All rights reserved.