Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:2280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2024-05-10 | 710.65 | 916.10 | 927.40 | 0.00 | - | 1 | 1 | 200.46% |
| CMG240517C02280000 | 2024-04-16 3:25PM EDT | 2024-05-17 | 681.40 | 918.60 | 931.40 | 0.00 | - | 1 | 4 | 118.79% |
| CMG240524C02280000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 643.52 | 921.80 | 935.50 | 0.00 | - | 1 | 1 | 97.37% |
| CMG240531C02280000 | 2024-04-25 12:20PM EDT | 2024-05-31 | 824.90 | 921.30 | 939.10 | 0.00 | - | - | 1 | 83.93% |
| CMG240621C02280000 | 2024-04-29 11:48AM EDT | 2024-06-21 | 943.05 | 931.70 | 942.30 | 0.00 | - | 1 | 23 | 66.87% |
| CMG240920C02280000 | 2024-04-29 11:48AM EDT | 2024-09-20 | 984.16 | 970.00 | 984.50 | 0.00 | - | 1 | 2 | 51.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02280000 | 2024-04-01 10:32AM EDT | 2024-05-17 | 5.90 | 0.05 | 2.20 | 0.00 | - | 3 | 3 | 85.91% |
| CMG240524P02280000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 1.75 | 0.00 | 3.00 | 0.00 | - | - | 1 | 68.34% |
| CMG240621P02280000 | 2024-04-25 1:52PM EDT | 2024-06-21 | 0.70 | 0.20 | 0.60 | 0.00 | - | 2 | 26 | 37.63% |
| CMG240920P02280000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 12.00 | 4.20 | 8.60 | 0.00 | - | 1 | 5 | 31.76% |
© 2024 Yahoo. All rights reserved.