Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:3220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03220000 | 2024-05-09 1:21PM EDT | 2024-05-10 | 6.36 | 5.50 | 7.50 | +0.36 | +6.00% | 70 | 42 | 14.65% |
| CMG240524C03220000 | 2024-05-09 11:21AM EDT | 2024-05-24 | 41.99 | 37.60 | 43.10 | -0.12 | -0.28% | 1 | 13 | 18.81% |
| CMG240531C03220000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 48.55 | 46.40 | 52.20 | +3.57 | +7.94% | 2 | 3 | 18.54% |
| CMG240607C03220000 | 2024-04-30 10:10AM EDT | 2024-06-07 | 85.30 | 56.00 | 63.90 | 0.00 | - | 3 | 14 | 19.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03220000 | 2024-05-09 10:55AM EDT | 2024-05-10 | 30.09 | 21.50 | 27.00 | -4.41 | -12.78% | 4 | 5 | 19.19% |
| CMG240524P03220000 | 2024-05-09 11:04AM EDT | 2024-05-24 | 52.00 | 49.00 | 56.00 | -17.30 | -24.96% | 1 | 1 | 17.84% |
| CMG240531P03220000 | 2024-04-29 11:07AM EDT | 2024-05-31 | 75.00 | 56.30 | 62.90 | 0.00 | - | - | 1 | 17.04% |
| CMG240607P03220000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 103.55 | 63.00 | 71.00 | 0.00 | - | - | 2 | 17.14% |
© 2024 Yahoo. All rights reserved.