Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 158.68 | 158.00 | 173.00 | 0.00 | - | 1 | 4 | 63.78% |
| CMG240524C03020000 | 2024-04-29 12:17PM EDT | 2024-05-24 | 208.34 | 172.10 | 187.00 | 0.00 | - | 6 | 6 | 31.01% |
| CMG240531C03020000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 218.46 | 176.00 | 191.00 | 0.00 | - | 1 | 1 | 27.62% |
| CMG240607C03020000 | 2024-04-25 3:50PM EDT | 2024-06-07 | 168.20 | 184.00 | 199.00 | 0.00 | - | - | 10 | 27.10% |
| CMG240719C03020000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 161.30 | 233.60 | 246.40 | 0.00 | - | 2 | 3 | 27.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03020000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 0.45 | 0.20 | 3.00 | -0.75 | -62.50% | 6 | 27 | 46.77% |
| CMG240524P03020000 | 2024-05-08 2:50PM EDT | 2024-05-24 | 5.00 | 4.70 | 6.70 | -12.82 | -71.94% | 26 | 1 | 20.20% |
| CMG240531P03020000 | 2024-05-07 12:28PM EDT | 2024-05-31 | 8.77 | 6.80 | 10.80 | 0.00 | - | 10 | 10 | 19.43% |
| CMG240607P03020000 | 2024-05-06 10:30AM EDT | 2024-06-07 | 16.09 | 11.50 | 17.30 | 0.00 | - | 1 | 5 | 20.02% |
| CMG240719P03020000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 56.20 | 40.30 | 47.00 | 0.00 | - | 2 | 3 | 20.01% |
© 2024 Yahoo. All rights reserved.