Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03250000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 2.61 | 1.30 | 2.75 | -3.54 | -57.56% | 26 | 74 | 22.54% |
| CMG240517C03250000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 14.05 | 13.00 | 16.20 | -7.70 | -35.40% | 26 | 137 | 20.48% |
| CMG240524C03250000 | 2024-05-08 10:39AM EDT | 2024-05-24 | 32.85 | 20.00 | 29.00 | +1.78 | +5.73% | 6 | 28 | 20.91% |
| CMG240531C03250000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 41.44 | 29.90 | 37.90 | 0.00 | - | 1 | 13 | 20.48% |
| CMG240607C03250000 | 2024-05-02 10:21AM EDT | 2024-06-07 | 40.50 | 38.00 | 47.00 | 0.00 | - | 2 | 3 | 20.59% |
| CMG240621C03250000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 60.00 | 58.70 | 63.00 | -11.30 | -15.85% | 11 | 225 | 20.78% |
| CMG240719C03250000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 99.92 | 96.00 | 100.90 | -8.29 | -7.66% | 4 | 86 | 23.09% |
| CMG240920C03250000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 202.93 | 185.40 | 191.80 | 0.00 | - | 3 | 28 | 28.68% |
| CMG250117C03250000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 334.42 | 295.70 | 310.00 | 0.00 | - | 1 | 7 | 32.07% |
| CMG250620C03250000 | 2024-05-07 2:12PM EDT | 2025-06-20 | 446.10 | 418.00 | 438.00 | 0.00 | - | 2 | 37 | 34.87% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 554.00 | 570.00 | 0.00 | - | 4 | 4 | 36.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03250000 | 2024-05-08 12:39PM EDT | 2024-05-10 | 52.00 | 61.00 | 74.90 | -46.00 | -46.94% | 20 | 2 | 32.25% |
| CMG240517P03250000 | 2024-05-08 1:23PM EDT | 2024-05-17 | 76.50 | 70.00 | 80.00 | +4.50 | +6.25% | 3 | 12 | 18.65% |
| CMG240621P03250000 | 2024-05-08 2:11PM EDT | 2024-06-21 | 99.40 | 104.50 | 110.40 | -11.60 | -10.45% | 3 | 10 | 16.21% |
| CMG240719P03250000 | 2024-05-08 2:01PM EDT | 2024-07-19 | 125.80 | 128.50 | 134.00 | +7.19 | +6.06% | 13 | 21 | 17.03% |
| CMG240920P03250000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 188.50 | 190.90 | 197.50 | -4.08 | -2.12% | 1 | 8 | 20.77% |
| CMG250117P03250000 | 2024-04-29 10:20AM EDT | 2025-01-17 | 254.05 | 249.60 | 264.00 | 0.00 | - | 1 | 6 | 21.44% |
| CMG250620P03250000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 571.40 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 31.55% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 396.10 | 374.00 | 392.00 | 0.00 | - | 3 | 44 | 21.51% |
© 2024 Yahoo. All rights reserved.