Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:2910.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2024-05-10 | 114.10 | 266.50 | 280.00 | 0.00 | - | 6 | 4 | 73.80% |
| CMG240517C02910000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 103.30 | 270.60 | 286.00 | 0.00 | - | - | 3 | 50.92% |
| CMG240524C02910000 | 2024-04-25 2:11PM EDT | 2024-05-24 | 252.80 | 272.10 | 289.50 | 0.00 | - | 1 | 5 | 40.64% |
| CMG240719C02910000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 320.00 | 321.70 | 333.30 | 0.00 | - | 1 | 7 | 30.54% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2024-12-20 | 353.43 | 477.80 | 491.90 | 0.00 | - | - | 5 | 35.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02910000 | 2024-05-01 1:22PM EDT | 2024-05-10 | 2.10 | 0.10 | 1.35 | 0.00 | - | 1 | 7 | 55.88% |
| CMG240517P02910000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 1.45 | 0.50 | 2.90 | 0.00 | - | 3 | 21 | 33.19% |
| CMG240524P02910000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 7.90 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 26.98% |
| CMG240531P02910000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 126.10 | 1.10 | 2.90 | 0.00 | - | - | 1 | 20.76% |
| CMG240607P02910000 | 2024-04-26 10:03AM EDT | 2024-06-07 | 18.51 | 2.20 | 5.20 | 0.00 | - | 1 | 1 | 20.55% |
| CMG240719P02910000 | 2024-04-26 9:56AM EDT | 2024-07-19 | 39.50 | 21.20 | 24.00 | 0.00 | - | 1 | 10 | 20.42% |
© 2024 Yahoo. All rights reserved.