Singapore markets open in 4 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,411.68 -2,591.30 (-4.32%) CMC Crypto 200
1,200.01 -139.05 (-10.39%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03600000 | 2024-05-01 11:52AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 2 | 30 | 49.81% |
| CMG240517C03600000 | 2024-05-01 1:43PM EDT | 2024-05-17 | 1.00 | 0.20 | 1.70 | +0.50 | +100.00% | 2 | 39 | 31.09% |
| CMG240524C03600000 | 2024-04-25 11:40AM EDT | 2024-05-24 | 2.83 | 0.05 | 4.80 | 0.00 | - | - | 1 | 31.26% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 6.40 | 2.30 | 6.80 | 0.00 | - | 4 | 3 | 26.65% |
| CMG240621C03600000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 6.80 | 5.00 | 6.80 | -2.30 | -25.27% | 20 | 88 | 22.78% |
| CMG240719C03600000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 18.80 | 12.40 | 16.80 | -0.60 | -3.09% | 4 | 33 | 22.78% |
| CMG240920C03600000 | 2024-04-29 11:06AM EDT | 2024-09-20 | 91.00 | 61.30 | 67.70 | 0.00 | - | 1 | 54 | 27.15% |
| CMG241220C03600000 | 2024-04-30 2:17PM EDT | 2024-12-20 | 150.85 | 130.90 | 140.90 | 0.00 | - | 31 | 33 | 29.85% |
| CMG250117C03600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 150.06 | 145.00 | 157.00 | -7.19 | -4.57% | 4 | 401 | 29.88% |
| CMG250620C03600000 | 2024-05-01 11:49AM EDT | 2025-06-20 | 266.75 | 256.00 | 274.00 | -14.50 | -5.16% | 10 | 24 | 32.89% |
| CMG260116C03600000 | 2024-04-25 12:25PM EDT | 2026-01-16 | 364.44 | 386.00 | 399.30 | 0.00 | - | 1 | 15 | 34.54% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 508.27 | 458.00 | 476.00 | 0.00 | - | 3 | 0 | 27.28% |
| CMG250117P03600000 | 2024-04-04 11:43AM EDT | 2025-01-17 | 700.00 | 501.40 | 519.50 | 0.00 | - | 1 | 1 | 18.90% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 30.73% |
© 2024 Yahoo. All rights reserved.