Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:2400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 606.00 | 806.70 | 823.30 | 0.00 | - | 1 | 6 | 97.13% |
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 805.86 | 822.00 | 835.40 | 0.00 | - | 3 | 96 | 58.31% |
| CMG240719C02400000 | 2024-03-27 11:43AM EDT | 2024-07-19 | 573.45 | 816.00 | 831.00 | 0.00 | - | 1 | 2 | 47.02% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 863.30 | 878.80 | 0.00 | - | 1 | 42 | 48.38% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 847.31 | 914.90 | 928.00 | 0.00 | - | - | 1 | 45.91% |
| CMG250117C02400000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 691.00 | 930.00 | 946.10 | 0.00 | - | 1 | 136 | 46.01% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 1,008.00 | 1,027.30 | 0.00 | - | 1 | 8 | 45.24% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02400000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.29 | 0.05 | 2.50 | 0.00 | - | 6 | 102 | 76.25% |
| CMG240524P02400000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 1.28 | 0.00 | 2.90 | 0.00 | - | - | 14 | 59.46% |
| CMG240531P02400000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 1.27 | 0.00 | 3.00 | 0.00 | - | 8 | 17 | 50.27% |
| CMG240621P02400000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 1.28 | 0.20 | 0.95 | 0.00 | - | 14 | 245 | 34.63% |
| CMG240719P02400000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 1.60 | 0.55 | 3.00 | 0.00 | - | 7 | 39 | 31.82% |
| CMG240920P02400000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 14.30 | 7.70 | 13.10 | 0.00 | - | 1 | 16 | 30.48% |
| CMG241220P02400000 | 2024-04-30 3:36PM EDT | 2024-12-20 | 31.83 | 26.00 | 32.00 | 0.00 | - | 1 | 32 | 29.35% |
| CMG250117P02400000 | 2024-05-07 9:41AM EDT | 2025-01-17 | 36.70 | 32.10 | 38.80 | 0.00 | - | 10 | 108 | 29.25% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 62.00 | 71.00 | 0.00 | - | 33 | 150 | 28.05% |
| CMG260116P02400000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 110.00 | 99.00 | 109.00 | 0.00 | - | 5 | 13 | 26.81% |
© 2024 Yahoo. All rights reserved.