Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03170000 | 2024-05-20 3:44PM EDT | 2024-05-24 | 35.40 | 27.20 | 35.00 | -13.95 | -27.81% | 12 | 5 | 21.40% |
| CMG240531C03170000 | 2024-05-17 11:50AM EDT | 2024-05-31 | 41.67 | 41.60 | 49.00 | 0.00 | - | 1 | 1 | 19.92% |
| CMG240607C03170000 | 2024-05-17 10:35AM EDT | 2024-06-07 | 56.50 | 54.00 | 62.00 | 0.00 | - | 2 | 5 | 20.34% |
| CMG240614C03170000 | 2024-05-17 1:44PM EDT | 2024-06-14 | 74.08 | 66.10 | 74.00 | 0.00 | - | 1 | 1 | 20.94% |
| CMG240719C03170000 | 2024-05-10 11:33AM EDT | 2024-07-19 | 175.04 | 117.30 | 125.30 | 0.00 | - | 1 | 3 | 23.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03170000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 20.50 | 17.40 | 23.20 | +5.00 | +27.17% | 51 | 13 | 17.73% |
| CMG240531P03170000 | 2024-05-20 1:01PM EDT | 2024-05-31 | 25.40 | 28.00 | 35.80 | -1.90 | -6.96% | 15 | 12 | 16.95% |
| CMG240607P03170000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 29.20 | 39.00 | 46.30 | -25.40 | -46.52% | 4 | 1 | 17.12% |
| CMG240614P03170000 | 2024-05-17 3:23PM EDT | 2024-06-14 | 46.30 | 47.10 | 55.70 | 0.00 | - | 4 | 2 | 17.42% |
| CMG240719P03170000 | 2024-05-20 2:00PM EDT | 2024-07-19 | 73.71 | 81.70 | 88.10 | -12.10 | -14.10% | 1 | 2 | 17.64% |
© 2024 Yahoo. All rights reserved.