Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:2945.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02945000 | 2024-05-09 11:13AM EDT | 2024-05-10 | 260.75 | 244.00 | 258.90 | +56.30 | +27.54% | 4 | 6 | 82.51% |
| CMG240517C02945000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 237.33 | 249.30 | 264.80 | 0.00 | - | 1 | 2 | 45.49% |
| CMG240531C02945000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 123.31 | 254.80 | 270.10 | 0.00 | - | - | 2 | 31.57% |
| CMG240719C02945000 | 2024-04-25 12:27PM EDT | 2024-07-19 | 245.20 | 304.70 | 313.90 | 0.00 | - | 6 | 6 | 28.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02945000 | 2024-05-06 9:34AM EDT | 2024-05-10 | 1.00 | 0.05 | 2.65 | 0.00 | - | 2 | 6 | 57.41% |
| CMG240517P02945000 | 2024-04-25 12:40PM EDT | 2024-05-17 | 21.85 | 0.05 | 3.00 | 0.00 | - | - | 8 | 31.29% |
| CMG240524P02945000 | 2024-04-25 11:53AM EDT | 2024-05-24 | 32.59 | 0.70 | 3.70 | 0.00 | - | - | 11 | 24.50% |
| CMG240531P02945000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 5.62 | 1.85 | 5.30 | 0.00 | - | 1 | 5 | 22.12% |
| CMG240607P02945000 | 2024-04-29 10:17AM EDT | 2024-06-07 | 12.69 | 4.20 | 6.00 | 0.00 | - | 3 | 0 | 19.94% |
| CMG240719P02945000 | 2024-04-12 1:29PM EDT | 2024-07-19 | 151.30 | 24.00 | 26.20 | 0.00 | - | 1 | 3 | 19.97% |
© 2024 Yahoo. All rights reserved.