Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:3000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03000000 | 2024-05-06 12:22PM EDT | 2024-05-10 | 183.28 | 196.00 | 209.00 | 0.00 | - | 4 | 10 | 52.09% |
| CMG240517C03000000 | 2024-05-08 12:26PM EDT | 2024-05-17 | 211.29 | 201.00 | 214.00 | +6.66 | +3.25% | 5 | 136 | 34.00% |
| CMG240524C03000000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 185.41 | 206.90 | 220.40 | 0.00 | - | 1 | 3 | 30.37% |
| CMG240531C03000000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 246.44 | 211.50 | 225.10 | 0.00 | - | 40 | 44 | 27.91% |
| CMG240621C03000000 | 2024-05-07 12:12PM EDT | 2024-06-21 | 233.05 | 234.40 | 246.40 | 0.00 | - | 2 | 145 | 27.10% |
| CMG240719C03000000 | 2024-05-06 10:41AM EDT | 2024-07-19 | 267.89 | 264.90 | 276.50 | 0.00 | - | 1 | 48 | 27.81% |
| CMG240920C03000000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 330.14 | 343.70 | 358.30 | 0.00 | - | 4 | 46 | 32.24% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 431.10 | 444.50 | 0.00 | - | - | 2 | 34.22% |
| CMG250117C03000000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 464.91 | 453.30 | 467.80 | 0.00 | - | 1 | 310 | 34.62% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 572.00 | 587.50 | 0.00 | - | 1 | 38 | 36.79% |
| CMG260116C03000000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 662.10 | 695.50 | 720.50 | 0.00 | - | 1 | 42 | 38.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03000000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 0.50 | 0.30 | 0.50 | +0.05 | +11.11% | 35 | 96 | 33.37% |
| CMG240517P03000000 | 2024-05-08 11:47AM EDT | 2024-05-17 | 2.90 | 2.10 | 2.85 | +0.20 | +7.41% | 8 | 321 | 24.60% |
| CMG240524P03000000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 4.00 | 3.50 | 5.00 | -1.30 | -24.53% | 4 | 17 | 21.39% |
| CMG240531P03000000 | 2024-05-08 11:26AM EDT | 2024-05-31 | 6.80 | 5.60 | 7.40 | -2.20 | -24.44% | 2 | 11 | 19.89% |
| CMG240607P03000000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 10.65 | 8.90 | 12.00 | 0.00 | - | 2 | 7 | 20.12% |
| CMG240621P03000000 | 2024-05-08 1:03PM EDT | 2024-06-21 | 18.02 | 17.20 | 19.10 | -0.28 | -1.51% | 9 | 257 | 19.50% |
| CMG240719P03000000 | 2024-05-07 2:19PM EDT | 2024-07-19 | 36.50 | 34.20 | 37.20 | 0.00 | - | 2 | 69 | 19.96% |
| CMG240920P03000000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 88.43 | 86.80 | 92.20 | 0.00 | - | 8 | 72 | 23.27% |
| CMG241220P03000000 | 2024-05-07 12:38PM EDT | 2024-12-20 | 138.30 | 135.80 | 145.20 | 0.00 | - | 1 | 10 | 23.92% |
| CMG250117P03000000 | 2024-05-07 3:22PM EDT | 2025-01-17 | 149.60 | 146.50 | 155.90 | -0.40 | -0.27% | 1 | 261 | 23.67% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 204.00 | 218.80 | 0.00 | - | 1 | 19 | 23.75% |
| CMG260116P03000000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 267.30 | 264.10 | 279.80 | 0.00 | - | 1 | 114 | 23.24% |
© 2024 Yahoo. All rights reserved.