Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:3130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03130000 | 2024-05-15 9:37AM EDT | 2024-05-17 | 54.00 | 77.00 | 87.00 | 0.00 | - | 1 | 13 | 40.83% |
| CMG240524C03130000 | 2024-05-13 11:17AM EDT | 2024-05-24 | 98.65 | 86.00 | 96.00 | 0.00 | - | 5 | 7 | 22.23% |
| CMG240531C03130000 | 2024-05-03 10:28AM EDT | 2024-05-31 | 89.50 | 95.00 | 105.00 | 0.00 | - | 1 | 1 | 20.74% |
| CMG240614C03130000 | 2024-05-13 11:05AM EDT | 2024-06-14 | 125.00 | 81.00 | 90.00 | 0.00 | - | 1 | 1 | 9.15% |
| CMG240719C03130000 | 2024-05-15 10:03AM EDT | 2024-07-19 | 154.08 | 163.00 | 178.00 | 0.00 | - | 1 | 0 | 24.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03130000 | 2024-05-17 3:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 4.80 | -2.98 | -99.33% | 53 | 73 | 44.56% |
| CMG240524P03130000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 7.10 | 0.70 | 6.50 | -11.55 | -61.93% | 26 | 36 | 17.37% |
| CMG240531P03130000 | 2024-05-16 2:20PM EDT | 2024-05-31 | 28.97 | 9.00 | 13.70 | 0.00 | - | 5 | 8 | 16.84% |
| CMG240719P03130000 | 2024-05-15 12:27PM EDT | 2024-07-19 | 68.00 | 55.30 | 62.30 | 0.00 | - | 1 | 5 | 18.59% |
© 2024 Yahoo. All rights reserved.