Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,080.73 +45.04 (+0.89%) Dow
38,273.01 +457.09 (+1.21%) Nasdaq
15,852.92 +195.10 (+1.25%) Bitcoin USD
59,368.50 -825.51 (-1.37%) CMC Crypto 200
1,219.89 -119.17 (-8.92%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:3700.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03700000 | 2024-05-01 9:33AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 2 | 1 | 62.50% |
| CMG240517C03700000 | 2024-04-26 12:23PM EDT | 2024-05-17 | 1.60 | 0.05 | 1.20 | 0.00 | - | 1 | 16 | 33.92% |
| CMG240621C03700000 | 2024-05-01 2:35PM EDT | 2024-06-21 | 4.10 | 3.50 | 4.70 | -1.05 | -20.47% | 17 | 67 | 24.09% |
| CMG240719C03700000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 11.75 | 7.80 | 10.70 | 0.00 | - | 2 | 25 | 22.97% |
| CMG240920C03700000 | 2024-04-30 11:11AM EDT | 2024-09-20 | 49.50 | 43.50 | 50.10 | 0.00 | - | 2 | 10 | 26.62% |
| CMG241220C03700000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 131.10 | 103.00 | 115.70 | 0.00 | - | 5 | 23 | 29.23% |
| CMG250117C03700000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 145.00 | 116.60 | 128.00 | 0.00 | - | 1 | 30 | 28.97% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 244.78 | 222.00 | 238.40 | 0.00 | - | 23 | 118 | 31.96% |
| CMG260116C03700000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 372.61 | 348.00 | 360.00 | 0.00 | - | 1 | 10 | 33.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-04-30 12:46PM EDT | 2024-06-21 | 534.00 | 555.60 | 571.90 | 0.00 | - | 1 | 0 | 33.30% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 554.70 | 571.00 | 0.00 | - | - | 0 | 26.53% |
© 2024 Yahoo. All rights reserved.