Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:3190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03190000 | 2024-05-13 3:02PM EDT | 2024-05-17 | 36.00 | 34.90 | 40.70 | -30.45 | -45.82% | 19 | 15 | 25.16% |
| CMG240524C03190000 | 2024-05-13 12:47PM EDT | 2024-05-24 | 59.50 | 48.30 | 56.50 | -24.18 | -28.90% | 4 | 4 | 23.09% |
| CMG240531C03190000 | 2024-05-13 1:12PM EDT | 2024-05-31 | 66.97 | 59.00 | 67.90 | -23.54 | -26.01% | 5 | 11 | 22.28% |
| CMG240607C03190000 | 2024-05-06 12:59PM EDT | 2024-06-07 | 80.10 | 69.20 | 79.20 | 0.00 | - | - | 4 | 22.37% |
| CMG240719C03190000 | 2024-05-13 2:17PM EDT | 2024-07-19 | 131.65 | 131.80 | 138.90 | -29.00 | -18.05% | 1 | 12 | 24.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03190000 | 2024-05-13 3:26PM EDT | 2024-05-17 | 18.90 | 17.60 | 20.30 | +8.40 | +80.00% | 106 | 23 | 15.61% |
| CMG240524P03190000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 21.70 | 28.80 | 33.00 | 0.00 | - | 2 | 6 | 15.60% |
| CMG240531P03190000 | 2024-05-10 11:07AM EDT | 2024-05-31 | 29.51 | 36.40 | 41.60 | +1.29 | +4.57% | 2 | 4 | 15.36% |
| CMG240607P03190000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 69.90 | 44.20 | 50.00 | 0.00 | - | - | 2 | 15.61% |
| CMG240719P03190000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 132.70 | 84.30 | 89.40 | 0.00 | - | 1 | 3 | 16.83% |
© 2024 Yahoo. All rights reserved.