Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:3160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03160000 | 2024-05-08 10:40AM EDT | 2024-05-10 | 48.15 | 30.00 | 36.60 | 0.00 | - | 11 | 32 | 16.38% |
| CMG240524C03160000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 71.10 | 62.40 | 71.00 | 0.00 | - | 2 | 5 | 20.10% |
| CMG240531C03160000 | 2024-05-06 2:28PM EDT | 2024-05-31 | 84.10 | 72.00 | 82.00 | 0.00 | - | 1 | 4 | 20.30% |
| CMG240607C03160000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 83.00 | 82.90 | 90.40 | 0.00 | - | 2 | 2 | 20.13% |
| CMG240614C03160000 | 2024-05-03 2:04PM EDT | 2024-06-14 | 96.00 | 93.00 | 102.00 | +0.62 | +0.65% | 1 | 12 | 21.04% |
| CMG240719C03160000 | 2024-05-07 11:24AM EDT | 2024-07-19 | 151.00 | 142.60 | 153.00 | 0.00 | - | 1 | 3 | 24.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03160000 | 2024-05-09 10:24AM EDT | 2024-05-10 | 5.50 | 2.90 | 5.60 | -0.80 | -12.70% | 3 | 80 | 18.24% |
| CMG240531P03160000 | 2024-05-01 10:08AM EDT | 2024-05-31 | 81.83 | 33.00 | 41.00 | 0.00 | - | 1 | 2 | 17.50% |
| CMG240607P03160000 | 2024-04-30 9:47AM EDT | 2024-06-07 | 59.00 | 41.00 | 48.70 | 0.00 | - | 1 | 1 | 17.50% |
| CMG240719P03160000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 109.80 | 80.70 | 88.00 | 0.00 | - | 1 | 3 | 18.37% |
© 2024 Yahoo. All rights reserved.