Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 164.07 | 198.00 | 213.00 | 0.00 | - | 1 | 2 | 52.72% |
| CMG240517C02980000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 217.20 | 203.00 | 220.00 | -17.02 | -7.27% | 1 | 33 | 41.86% |
| CMG240524C02980000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 90.80 | 209.10 | 225.60 | 0.00 | - | 2 | 6 | 34.82% |
| CMG240531C02980000 | 2024-04-11 10:39AM EDT | 2024-05-31 | 150.90 | 213.10 | 229.60 | 0.00 | - | - | 5 | 30.95% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 220.00 | 264.00 | 277.70 | 0.00 | - | 1 | 6 | 28.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02980000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 1.37 | 0.15 | 2.25 | 0.00 | - | 1 | 14 | 52.73% |
| CMG240517P02980000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 2.75 | 1.65 | 4.40 | +0.15 | +5.77% | 2 | 29 | 28.68% |
| CMG240524P02980000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 12.27 | 2.95 | 7.40 | 0.00 | - | 1 | 1 | 24.50% |
| CMG240531P02980000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 12.90 | 3.80 | 8.10 | 0.00 | - | 1 | 0 | 20.94% |
| CMG240607P02980000 | 2024-04-26 10:09AM EDT | 2024-06-07 | 27.92 | 6.20 | 11.70 | 0.00 | - | 1 | 6 | 20.41% |
| CMG240719P02980000 | 2024-04-15 3:12PM EDT | 2024-07-19 | 179.10 | 32.40 | 38.60 | 0.00 | - | 3 | 9 | 20.55% |
| CMG241220P02980000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 141.35 | 131.10 | 144.20 | 0.00 | - | 1 | 1 | 24.01% |
© 2024 Yahoo. All rights reserved.