Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03150000 | 2024-05-08 2:01PM EDT | 2024-05-10 | 55.00 | 37.00 | 46.00 | 0.00 | - | 13 | 9 | 22.76% |
| CMG240531C03150000 | 2024-05-03 11:36AM EDT | 2024-05-31 | 78.21 | 77.00 | 86.50 | 0.00 | - | 1 | 1 | 21.17% |
| CMG240614C03150000 | 2024-05-03 2:04PM EDT | 2024-06-14 | 101.15 | 99.00 | 109.00 | 0.00 | - | 12 | 12 | 22.43% |
| CMG240621C03150000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 116.98 | 108.70 | 115.10 | -3.42 | -2.84% | 2 | 43 | 22.00% |
| CMG240719C03150000 | 2024-05-07 9:59AM EDT | 2024-07-19 | 151.15 | 147.10 | 157.10 | -1.00 | -0.66% | 2 | 118 | 24.76% |
| CMG240920C03150000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 258.60 | 234.50 | 248.60 | +3.40 | +1.33% | 1 | 10 | 30.07% |
| CMG250117C03150000 | 2024-05-08 1:12PM EDT | 2025-01-17 | 369.75 | 349.60 | 364.00 | -1.25 | -0.34% | 2 | 24 | 32.97% |
| CMG250620C03150000 | 2024-04-26 10:23AM EDT | 2025-06-20 | 468.00 | 472.00 | 490.00 | 0.00 | - | 2 | 2 | 35.58% |
| CMG260116C03150000 | 2024-05-01 12:30PM EDT | 2026-01-16 | 587.00 | 604.00 | 622.00 | 0.00 | - | 39 | 40 | 37.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03150000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 5.36 | 3.90 | 6.50 | +0.36 | +7.20% | 34 | 65 | 16.23% |
| CMG240531P03150000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 35.39 | 33.00 | 40.00 | +5.39 | +17.97% | 5 | 4 | 16.99% |
| CMG240621P03150000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 56.10 | 55.70 | 60.20 | +2.00 | +3.70% | 10 | 82 | 17.06% |
| CMG240920P03150000 | 2024-05-08 3:18PM EDT | 2024-09-20 | 146.00 | 140.60 | 152.00 | -2.29 | -1.54% | 2 | 8 | 21.82% |
| CMG250117P03150000 | 2024-05-01 10:15AM EDT | 2025-01-17 | 240.85 | 204.30 | 218.00 | 0.00 | - | 4 | 7 | 22.23% |
| CMG250620P03150000 | 2024-05-03 9:54AM EDT | 2025-06-20 | 295.02 | 266.10 | 284.00 | 0.00 | - | 1 | 30 | 22.53% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 330.00 | 346.00 | 0.00 | - | - | 2 | 22.12% |
© 2024 Yahoo. All rights reserved.