Singapore markets open in 2 hours 36 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
57,863.31 -2,504.20 (-4.15%) CMC Crypto 200
1,273.59 -65.48 (-4.89%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03750000 | 2024-04-25 10:30AM EDT | 2024-05-03 | 0.10 | 0.00 | 1.40 | 0.00 | - | 14 | 14 | 81.91% |
| CMG240517C03750000 | 2024-05-01 12:25PM EDT | 2024-05-17 | 1.41 | 0.00 | 2.45 | -1.59 | -53.00% | 2 | 3 | 40.87% |
| CMG240621C03750000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 3.50 | 2.00 | 6.00 | -0.50 | -12.50% | 17 | 71 | 27.26% |
| CMG240719C03750000 | 2024-05-01 12:34PM EDT | 2024-07-19 | 6.70 | 6.80 | 8.70 | -2.55 | -27.57% | 3 | 9 | 23.67% |
| CMG240920C03750000 | 2024-04-26 11:13AM EDT | 2024-09-20 | 49.68 | 36.90 | 42.60 | 0.00 | - | 4 | 12 | 26.81% |
| CMG250117C03750000 | 2024-04-30 1:22PM EDT | 2025-01-17 | 121.90 | 103.70 | 115.60 | 0.00 | - | 7 | 10 | 29.05% |
| CMG250620C03750000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 250.00 | 208.00 | 224.00 | 0.00 | - | 1 | 4 | 32.10% |
| CMG260116C03750000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 217.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03750000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 684.80 | 607.00 | 626.00 | 0.00 | - | - | 0 | 57.71% |
| CMG240621P03750000 | 2024-04-22 10:17AM EDT | 2024-06-21 | 869.76 | 607.00 | 626.00 | 0.00 | - | 22 | 0 | 33.01% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 2024-07-19 | 809.45 | 607.00 | 626.00 | 0.00 | - | 114 | 0 | 26.63% |
| CMG260116P03750000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 869.60 | 698.00 | 714.00 | 0.00 | - | - | 1 | 17.88% |
© 2024 Yahoo. All rights reserved.