Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2024-05-10 | 148.50 | 307.00 | 326.00 | 0.00 | - | 1 | 2 | 81.75% |
| CMG240517C02870000 | 2024-04-25 11:36AM EDT | 2024-05-17 | 191.70 | 312.10 | 328.00 | 0.00 | - | - | 2 | 55.10% |
| CMG240524C02870000 | 2024-04-25 9:38AM EDT | 2024-05-24 | 183.50 | 315.00 | 333.80 | 0.00 | - | - | 1 | 45.71% |
| CMG240719C02870000 | 2024-04-10 11:10AM EDT | 2024-07-19 | 236.45 | 359.60 | 371.10 | 0.00 | - | 1 | 4 | 31.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02870000 | 2024-05-06 10:51AM EDT | 2024-05-10 | 0.35 | 0.05 | 2.75 | 0.00 | - | 1 | 6 | 70.56% |
| CMG240517P02870000 | 2024-04-22 12:07PM EDT | 2024-05-17 | 104.58 | 0.60 | 3.20 | 0.00 | - | - | 1 | 38.43% |
| CMG240524P02870000 | 2024-05-02 3:38PM EDT | 2024-05-24 | 4.60 | 0.45 | 4.30 | 0.00 | - | - | 5 | 30.57% |
| CMG240531P02870000 | 2024-04-29 10:32AM EDT | 2024-05-31 | 4.90 | 0.60 | 3.30 | 0.00 | - | 1 | 5 | 24.18% |
| CMG240607P02870000 | 2024-05-03 11:13AM EDT | 2024-06-07 | 7.28 | 1.60 | 7.50 | 0.00 | - | 1 | 1 | 25.26% |
| CMG240719P02870000 | 2024-04-30 3:49PM EDT | 2024-07-19 | 27.67 | 17.30 | 19.70 | 0.00 | - | 6 | 9 | 21.27% |
© 2024 Yahoo. All rights reserved.