Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:2800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02800000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 407.99 | 396.00 | 411.70 | 0.00 | - | 1 | 2 | 97.96% |
| CMG240517C02800000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 365.49 | 400.70 | 415.80 | 0.00 | - | 1 | 28 | 59.50% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 406.00 | 424.00 | 0.00 | - | 1 | 2 | 44.42% |
| CMG240621C02800000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 387.11 | 420.10 | 433.70 | 0.00 | - | 1 | 273 | 36.73% |
| CMG240719C02800000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 424.27 | 439.90 | 454.10 | 0.00 | - | 1 | 7 | 34.84% |
| CMG240920C02800000 | 2024-05-06 11:21AM EDT | 2024-09-20 | 506.00 | 500.10 | 513.30 | 0.00 | - | 1 | 32 | 36.13% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 576.40 | 590.00 | 0.00 | - | - | 6 | 37.40% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 596.80 | 610.00 | 0.00 | - | 2 | 260 | 37.52% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 704.00 | 722.00 | 0.00 | - | 1 | 67 | 39.27% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 822.00 | 840.00 | 0.00 | - | 3 | 38 | 40.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02800000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 39 | 53 | 54.79% |
| CMG240517P02800000 | 2024-05-07 1:45PM EDT | 2024-05-17 | 0.50 | 0.45 | 2.15 | 0.00 | - | 76 | 160 | 42.25% |
| CMG240524P02800000 | 2024-05-06 12:46PM EDT | 2024-05-24 | 1.70 | 0.10 | 3.00 | 0.00 | - | 1 | 35 | 34.31% |
| CMG240531P02800000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 1.36 | 0.10 | 1.70 | -0.50 | -26.88% | 4 | 29 | 26.26% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 1.80 | 3.20 | 0.00 | - | 1 | 1 | 25.71% |
| CMG240621P02800000 | 2024-05-08 10:10AM EDT | 2024-06-21 | 3.80 | 3.80 | 4.30 | -1.10 | -22.45% | 2 | 289 | 22.55% |
| CMG240719P02800000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 14.05 | 11.30 | 12.50 | 0.00 | - | 7 | 28 | 22.47% |
| CMG240920P02800000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 49.70 | 42.70 | 47.60 | 0.00 | - | 2 | 24 | 25.08% |
| CMG241220P02800000 | 2024-05-07 1:00PM EDT | 2024-12-20 | 85.00 | 81.70 | 88.00 | 0.00 | - | 3 | 4 | 25.21% |
| CMG250117P02800000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 98.19 | 92.10 | 99.00 | 0.00 | - | 1 | 173 | 25.17% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 142.00 | 153.70 | 0.00 | - | 16 | 73 | 25.00% |
| CMG260116P02800000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 202.00 | 196.00 | 211.00 | 0.00 | - | 3 | 39 | 24.48% |
© 2024 Yahoo. All rights reserved.