Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,793.27 -105.64 (-0.17%) CMC Crypto 200
1,260.43 -97.58 (-7.19%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3900.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03900000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 1.45 | 0.80 | 2.00 | -0.19 | -11.59% | 1 | 74 | 26.00% |
| CMG240719C03900000 | 2024-05-10 12:34PM EDT | 2024-07-19 | 5.30 | 2.50 | 6.30 | +1.56 | +41.71% | 11 | 32 | 24.38% |
| CMG240920C03900000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 26.03 | 25.80 | 30.70 | 0.00 | - | 3 | 11 | 25.60% |
| CMG241220C03900000 | 2024-05-09 2:24PM EDT | 2024-12-20 | 77.70 | 78.00 | 85.00 | 0.00 | - | 1 | 14 | 27.87% |
| CMG250117C03900000 | 2024-05-01 11:01AM EDT | 2025-01-17 | 80.95 | 91.20 | 98.80 | 0.00 | - | 2 | 22 | 27.93% |
| CMG250620C03900000 | 2024-05-10 11:27AM EDT | 2025-06-20 | 207.40 | 196.00 | 209.00 | +20.05 | +10.70% | 2 | 3 | 31.31% |
| CMG260116C03900000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 288.30 | 318.00 | 335.00 | 0.00 | - | 1 | 2 | 33.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03900000 | 2024-04-16 11:51AM EDT | 2024-06-21 | 971.53 | 650.60 | 669.00 | 0.00 | - | 78 | 0 | 33.19% |
| CMG240719P03900000 | 2024-04-19 2:36PM EDT | 2024-07-19 | 1,035.16 | 651.30 | 669.50 | 0.00 | - | 2 | 0 | 26.04% |
| CMG240920P03900000 | 2024-04-17 11:14AM EDT | 2024-09-20 | 986.10 | 651.00 | 670.00 | 0.00 | - | 38 | 0 | 19.13% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 753.60 | 656.50 | 674.00 | 0.00 | - | - | 1 | 15.96% |
| CMG250117P03900000 | 2024-04-11 11:14AM EDT | 2025-01-17 | 919.13 | 659.40 | 676.50 | 0.00 | - | - | 1 | 15.66% |
| CMG250620P03900000 | 2024-05-10 11:35AM EDT | 2025-06-20 | 702.00 | 688.00 | 708.00 | -241.94 | -25.63% | 21 | 1 | 16.78% |
© 2024 Yahoo. All rights reserved.