Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:2890.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02890000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 268.83 | 286.10 | 306.00 | 0.00 | - | 2 | 4 | 76.71% |
| CMG240517C02890000 | 2024-04-25 12:19PM EDT | 2024-05-17 | 225.00 | 286.20 | 306.00 | 0.00 | - | - | 1 | 50.59% |
| CMG240524C02890000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 298.00 | 294.00 | 313.90 | 0.00 | - | 1 | 1 | 43.84% |
| CMG240531C02890000 | 2024-04-25 10:51AM EDT | 2024-05-31 | 162.00 | 296.10 | 316.00 | 0.00 | - | - | 1 | 37.75% |
| CMG240719C02890000 | 2024-04-25 1:06PM EDT | 2024-07-19 | 285.50 | 339.60 | 356.00 | 0.00 | - | 2 | 4 | 31.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02890000 | 2024-05-08 11:00AM EDT | 2024-05-10 | 0.34 | 0.00 | 2.70 | 0.00 | - | 46 | 48 | 66.06% |
| CMG240517P02890000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 1.39 | 0.40 | 3.40 | 0.00 | - | 3 | 33 | 36.71% |
| CMG240524P02890000 | 2024-05-08 3:23PM EDT | 2024-05-24 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 29.57% |
| CMG240531P02890000 | 2024-04-25 1:21PM EDT | 2024-05-31 | 18.85 | 0.60 | 3.60 | 0.00 | - | - | 3 | 23.23% |
| CMG240719P02890000 | 2024-04-08 11:32AM EDT | 2024-07-19 | 138.37 | 18.20 | 20.30 | 0.00 | - | 1 | 4 | 20.45% |
© 2024 Yahoo. All rights reserved.