Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:2650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2024-05-17 | 296.88 | 501.70 | 519.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240614C02650000 | 2024-05-03 11:18AM EDT | 2024-06-14 | 529.00 | 563.50 | 580.00 | 0.00 | - | 1 | 1 | 51.38% |
| CMG240621C02650000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 502.08 | 567.60 | 582.70 | 0.00 | - | 7 | 78 | 48.45% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 567.99 | 583.90 | 596.70 | 0.00 | - | 5 | 22 | 42.71% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2024-09-20 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02650000 | 2024-04-05 3:50PM EDT | 2025-01-17 | 494.02 | 672.00 | 690.00 | 0.00 | - | 2 | 37 | 35.98% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 812.00 | 827.60 | 0.00 | - | 1 | 1 | 41.43% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02650000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 72.95% |
| CMG240517P02650000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 0.85 | 0.25 | 2.50 | 0.00 | - | 5 | 44 | 52.61% |
| CMG240524P02650000 | 2024-04-10 1:22PM EDT | 2024-05-24 | 29.90 | 0.05 | 3.00 | 0.00 | - | - | 1 | 45.47% |
| CMG240531P02650000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 1.52 | 0.05 | 0.85 | 0.00 | - | 1 | 6 | 31.83% |
| CMG240621P02650000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 4.70 | 0.40 | 3.20 | 0.00 | - | 3 | 95 | 28.25% |
| CMG240719P02650000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 10.60 | 0.00 | 7.90 | 0.00 | - | 1 | 20 | 26.29% |
| CMG240920P02650000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 26.15 | 25.20 | 27.80 | -3.02 | -10.35% | 4 | 30 | 26.35% |
| CMG250117P02650000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 79.00 | 63.80 | 69.00 | 0.00 | - | 6 | 92 | 26.26% |
| CMG250620P02650000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 115.00 | 106.00 | 116.20 | 0.00 | - | 1 | 53 | 25.93% |
| CMG260116P02650000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 246.50 | 154.00 | 168.00 | 0.00 | - | 2 | 7 | 25.30% |
© 2024 Yahoo. All rights reserved.