Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03080000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 126.01 | 101.00 | 115.00 | 0.00 | - | 2 | 9 | 49.86% |
| CMG240524C03080000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 114.35 | 117.00 | 133.00 | 0.00 | - | 15 | 11 | 26.58% |
| CMG240531C03080000 | 2024-04-30 1:12PM EDT | 2024-05-31 | 136.29 | 125.00 | 139.90 | 0.00 | - | 1 | 2 | 24.74% |
| CMG240614C03080000 | 2024-05-02 11:26AM EDT | 2024-06-14 | 134.86 | 145.60 | 159.00 | 0.00 | - | - | 1 | 24.87% |
| CMG240719C03080000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 208.68 | 192.60 | 202.70 | 0.00 | - | 1 | 4 | 26.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03080000 | 2024-05-08 12:55PM EDT | 2024-05-10 | 0.83 | 0.30 | 1.60 | -0.77 | -48.13% | 1 | 34 | 28.22% |
| CMG240524P03080000 | 2024-05-08 1:23PM EDT | 2024-05-24 | 9.90 | 10.10 | 15.70 | -2.20 | -18.18% | 1 | 35 | 19.79% |
| CMG240531P03080000 | 2024-05-07 11:28AM EDT | 2024-05-31 | 18.80 | 14.30 | 19.30 | 0.00 | - | 1 | 3 | 18.04% |
| CMG240607P03080000 | 2024-05-06 1:52PM EDT | 2024-06-07 | 26.71 | 21.10 | 26.20 | 0.00 | - | 1 | 2 | 18.22% |
| CMG240719P03080000 | 2024-05-01 10:52AM EDT | 2024-07-19 | 89.40 | 55.30 | 62.20 | 0.00 | - | 1 | 3 | 19.10% |
© 2024 Yahoo. All rights reserved.