Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03180000 | 2024-05-08 11:20AM EDT | 2024-05-10 | 33.17 | 17.00 | 24.40 | +3.67 | +12.44% | 3 | 28 | 24.20% |
| CMG240524C03180000 | 2024-05-06 9:37AM EDT | 2024-05-24 | 60.00 | 50.00 | 59.00 | 0.00 | - | 1 | 10 | 21.58% |
| CMG240531C03180000 | 2024-05-08 12:19PM EDT | 2024-05-31 | 75.43 | 60.00 | 68.70 | +3.53 | +4.91% | 1 | 1 | 21.05% |
| CMG240607C03180000 | 2024-04-30 11:16AM EDT | 2024-06-07 | 81.00 | 71.00 | 79.90 | 0.00 | - | 5 | 0 | 21.51% |
| CMG240719C03180000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 150.00 | 129.70 | 139.70 | 0.00 | - | 5 | 20 | 24.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03180000 | 2024-05-08 12:35PM EDT | 2024-05-10 | 9.05 | 11.10 | 19.60 | -4.08 | -31.07% | 13 | 45 | 22.55% |
| CMG240524P03180000 | 2024-05-08 11:29AM EDT | 2024-05-24 | 35.75 | 38.00 | 45.00 | -3.10 | -7.98% | 6 | 9 | 17.54% |
| CMG240531P03180000 | 2024-05-01 10:08AM EDT | 2024-05-31 | 92.84 | 45.00 | 54.20 | 0.00 | - | 2 | 3 | 17.52% |
| CMG240719P03180000 | 2024-05-07 2:45PM EDT | 2024-07-19 | 88.90 | 92.00 | 100.90 | 0.00 | - | 1 | 25 | 18.20% |
© 2024 Yahoo. All rights reserved.