Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2024-05-10 | 671.20 | 857.00 | 874.00 | 0.00 | - | 1 | 1 | 162.32% |
| CMG240517C02320000 | 2024-04-16 3:25PM EDT | 2024-05-17 | 642.40 | 859.00 | 878.00 | 0.00 | - | 1 | 1 | 101.44% |
| CMG240524C02320000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 604.38 | 862.00 | 879.90 | 0.00 | - | 1 | 1 | 83.29% |
| CMG240531C02320000 | 2024-04-25 12:20PM EDT | 2024-05-31 | 785.70 | 864.00 | 882.00 | 0.00 | - | - | 1 | 73.35% |
| CMG240621C02320000 | 2024-04-29 11:48AM EDT | 2024-06-21 | 903.15 | 873.00 | 890.00 | 0.00 | - | 1 | 17 | 61.25% |
| CMG240920C02320000 | 2024-04-29 11:48AM EDT | 2024-09-20 | 946.35 | 912.50 | 930.00 | 0.00 | - | 1 | 9 | 50.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02320000 | 2024-04-29 9:55AM EDT | 2024-05-17 | 0.60 | 0.00 | 2.50 | 0.00 | - | 8 | 13 | 82.15% |
| CMG240524P02320000 | 2024-04-17 12:58PM EDT | 2024-05-24 | 6.00 | 0.00 | 3.20 | 0.00 | - | 9 | 12 | 65.06% |
| CMG240621P02320000 | 2024-04-24 1:46PM EDT | 2024-06-21 | 5.45 | 0.15 | 2.85 | 0.00 | - | 3 | 14 | 43.39% |
| CMG240920P02320000 | 2024-03-28 9:31AM EDT | 2024-09-20 | 30.40 | 7.40 | 13.90 | 0.00 | - | 1 | 7 | 33.17% |
© 2024 Yahoo. All rights reserved.