Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:2900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02900000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 270.49 | 288.60 | 299.30 | 0.00 | - | 1 | 8 | 66.72% |
| CMG240517C02900000 | 2024-05-08 11:06AM EDT | 2024-05-17 | 304.00 | 291.10 | 303.50 | +15.28 | +5.29% | 1 | 85 | 48.48% |
| CMG240524C02900000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 302.81 | 295.00 | 307.80 | 0.00 | - | 1 | 2 | 40.32% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 297.90 | 310.80 | 0.00 | - | 9 | 9 | 35.64% |
| CMG240621C02900000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 331.37 | 315.10 | 325.10 | 0.00 | - | 3 | 301 | 31.29% |
| CMG240719C02900000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 362.73 | 340.60 | 350.40 | 0.00 | - | 5 | 17 | 30.85% |
| CMG240920C02900000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 425.48 | 409.70 | 423.00 | 0.00 | - | 1 | 42 | 34.11% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 492.30 | 505.40 | 0.00 | - | - | 5 | 35.77% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 486.00 | 514.40 | 530.00 | 0.00 | - | 1 | 262 | 36.33% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 628.00 | 644.00 | 0.00 | - | 1 | 73 | 38.04% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 744.78 | 752.00 | 770.00 | 0.00 | - | 10 | 29 | 39.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02900000 | 2024-05-08 10:17AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.50 | -0.12 | -37.50% | 10 | 481 | 46.12% |
| CMG240517P02900000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 1.50 | 0.70 | 3.20 | -0.20 | -11.76% | 1 | 144 | 33.99% |
| CMG240524P02900000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 2.51 | 0.10 | 3.10 | 0.00 | - | 2 | 6 | 25.91% |
| CMG240531P02900000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 11.10 | 0.15 | 4.30 | 0.00 | - | 1 | 11 | 23.30% |
| CMG240607P02900000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 4.65 | 3.70 | 5.30 | 0.00 | - | 1 | 103 | 21.45% |
| CMG240621P02900000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 7.90 | 8.00 | 9.30 | -1.00 | -11.24% | 5 | 210 | 20.38% |
| CMG240719P02900000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 21.00 | 20.30 | 22.40 | 0.00 | - | 11 | 36 | 20.75% |
| CMG240920P02900000 | 2024-05-08 10:34AM EDT | 2024-09-20 | 63.82 | 63.50 | 69.40 | -3.18 | -4.75% | 1 | 40 | 24.04% |
| CMG241220P02900000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 118.60 | 106.00 | 118.00 | 0.00 | - | - | 1 | 24.58% |
| CMG250117P02900000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 118.65 | 118.50 | 126.50 | -5.45 | -4.39% | 1 | 172 | 24.14% |
| CMG250620P02900000 | 2024-05-06 11:02AM EDT | 2025-06-20 | 184.70 | 173.00 | 183.90 | 0.00 | - | 18 | 100 | 23.98% |
| CMG260116P02900000 | 2024-05-07 2:00PM EDT | 2026-01-16 | 236.27 | 230.30 | 246.00 | 0.00 | - | 8 | 28 | 23.70% |
© 2024 Yahoo. All rights reserved.