Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:2200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2024-05-10 | 805.91 | 996.00 | 1,011.30 | 0.00 | - | 13 | 9 | 204.10% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2024-05-17 | 916.30 | 999.40 | 1,015.20 | 0.00 | - | 3 | 17 | 125.80% |
| CMG240524C02200000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 730.07 | 1,002.00 | 1,018.70 | 0.00 | - | 13 | 10 | 82.07% |
| CMG240531C02200000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 904.69 | 1,004.00 | 1,020.50 | 0.00 | - | - | 3 | 74.73% |
| CMG240621C02200000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1,012.00 | 1,013.10 | 1,027.60 | 0.00 | - | 1 | 262 | 65.41% |
| CMG240920C02200000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 1,035.80 | 1,047.50 | 1,063.20 | 0.00 | - | 1 | 67 | 51.89% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 1,100.80 | 1,117.90 | 0.00 | - | 1 | 100 | 50.12% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,166.00 | 1,186.00 | 0.00 | - | 1 | 10 | 48.25% |
| CMG260116C02200000 | 2024-04-02 2:07PM EDT | 2026-01-16 | 986.09 | 1,198.00 | 1,216.00 | 0.00 | - | 1 | 5 | 42.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2024-05-10 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 170.70% |
| CMG240517P02200000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 0.10 | 0.00 | 2.40 | 0.00 | - | 5 | 23 | 95.58% |
| CMG240621P02200000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.45 | 0.25 | 0.60 | 0.00 | - | 20 | 280 | 41.59% |
| CMG240719P02200000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 1.10 | 0.05 | 3.00 | 0.00 | - | 1 | 23 | 40.00% |
| CMG240920P02200000 | 2024-05-07 12:26PM EDT | 2024-09-20 | 4.89 | 2.40 | 7.20 | 0.00 | - | 4 | 19 | 33.75% |
| CMG241220P02200000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 18.62 | 12.90 | 19.10 | 0.00 | - | 1 | 21 | 31.75% |
| CMG250117P02200000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 23.55 | 18.00 | 22.50 | 0.00 | - | 1 | 181 | 31.11% |
| CMG250620P02200000 | 2024-05-07 12:18PM EDT | 2025-06-20 | 41.00 | 37.00 | 47.00 | 0.00 | - | 1 | 82 | 29.79% |
| CMG260116P02200000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 80.00 | 67.00 | 75.80 | 0.00 | - | 5 | 28 | 28.13% |
© 2024 Yahoo. All rights reserved.