Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2024-05-10 | 262.58 | 428.00 | 445.90 | 0.00 | - | 1 | 1 | 90.89% |
| CMG240517C02750000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 442.03 | 430.20 | 448.00 | +58.35 | +15.21% | 7 | 32 | 54.42% |
| CMG240621C02750000 | 2024-05-06 10:52AM EDT | 2024-06-21 | 474.76 | 449.00 | 465.20 | 0.00 | - | 3 | 411 | 40.01% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 469.40 | 480.90 | 0.00 | - | 4 | 343 | 36.18% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 523.00 | 538.60 | 0.00 | - | 1 | 170 | 37.25% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 616.00 | 634.00 | 0.00 | - | 6 | 239 | 38.49% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 722.00 | 740.00 | 0.00 | - | 1 | 18 | 39.73% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 838.00 | 858.00 | 0.00 | - | 3 | 7 | 40.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02750000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 31 | 50.39% |
| CMG240517P02750000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 1.31 | 0.35 | 1.50 | +0.81 | +162.00% | 3 | 95 | 42.84% |
| CMG240524P02750000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 55.49 | 0.20 | 3.90 | 0.00 | - | 2 | 2 | 38.56% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.15 | 4.20 | 0.00 | - | - | 1 | 32.91% |
| CMG240621P02750000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 2.98 | 1.15 | 6.00 | -0.62 | -17.22% | 2 | 404 | 25.79% |
| CMG240719P02750000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 10.20 | 8.70 | 12.10 | 0.00 | - | 8 | 383 | 23.75% |
| CMG240920P02750000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 37.80 | 36.30 | 43.50 | -5.45 | -12.60% | 3 | 190 | 25.64% |
| CMG250117P02750000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 87.50 | 82.60 | 91.00 | -12.60 | -12.59% | 2 | 213 | 25.39% |
| CMG250620P02750000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 195.27 | 132.10 | 145.20 | 0.00 | - | 2 | 7 | 25.33% |
| CMG260116P02750000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 186.25 | 185.00 | 201.00 | 0.00 | - | 5 | 36 | 24.75% |
© 2024 Yahoo. All rights reserved.