Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:2880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 214.10 | 312.20 | 325.90 | 0.00 | - | 6 | 4 | 80.74% |
| CMG240517C02880000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 314.90 | 315.40 | 329.70 | 0.00 | - | 2 | 34 | 54.02% |
| CMG240719C02880000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 320.10 | 362.50 | 372.30 | 0.00 | - | 1 | 10 | 31.51% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 488.20 | 509.00 | 523.20 | 0.00 | - | 2 | 7 | 36.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 1.57 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 70.20% |
| CMG240517P02880000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 1.60 | 0.40 | 2.85 | 0.00 | - | 1 | 47 | 37.73% |
| CMG240524P02880000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 3.40 | 0.40 | 3.00 | 0.00 | - | 12 | 5 | 28.57% |
| CMG240531P02880000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 39.38 | 0.40 | 2.20 | 0.00 | - | 1 | 1 | 22.52% |
| CMG240607P02880000 | 2024-05-07 1:28PM EDT | 2024-06-07 | 3.97 | 0.45 | 5.40 | 0.00 | - | 1 | 6 | 23.51% |
| CMG240719P02880000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 18.20 | 16.00 | 17.90 | 0.00 | - | 3 | 5 | 20.69% |
© 2024 Yahoo. All rights reserved.