Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:3450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03450000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 38.49% |
| CMG240517C03450000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 1.20 | 0.20 | 2.00 | 0.00 | - | 24 | 26 | 26.48% |
| CMG240524C03450000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 2.75 | 1.65 | 2.80 | 0.00 | - | 2 | 8 | 21.62% |
| CMG240531C03450000 | 2024-05-06 12:29PM EDT | 2024-05-31 | 5.90 | 3.40 | 4.60 | 0.00 | - | 10 | 11 | 20.16% |
| CMG240607C03450000 | 2024-05-01 12:00PM EDT | 2024-06-07 | 9.10 | 6.00 | 7.90 | 0.00 | - | 1 | 1 | 20.16% |
| CMG240621C03450000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 15.10 | 13.90 | 15.50 | -1.90 | -11.18% | 10 | 43 | 20.21% |
| CMG240719C03450000 | 2024-05-07 11:38AM EDT | 2024-07-19 | 38.10 | 34.40 | 38.00 | 0.00 | - | 1 | 20 | 21.85% |
| CMG240920C03450000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 112.30 | 108.00 | 112.80 | 0.00 | - | 3 | 190 | 27.27% |
| CMG250117C03450000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 198.50 | 210.30 | 222.00 | 0.00 | - | 1 | 2 | 30.61% |
| CMG250620C03450000 | 2024-04-25 12:15PM EDT | 2025-06-20 | 295.35 | 330.00 | 347.50 | 0.00 | - | 2 | 2 | 33.55% |
| CMG260116C03450000 | 2024-05-07 1:44PM EDT | 2026-01-16 | 478.60 | 462.00 | 478.30 | 0.00 | - | 1 | 6 | 35.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03450000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 302.20 | 257.10 | 267.40 | 0.00 | - | - | 1 | 14.03% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 75.46% |
| CMG250117P03450000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 380.95 | 360.30 | 374.00 | 0.00 | - | - | 3 | 19.67% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 476.00 | 491.10 | 0.00 | - | - | 1 | 20.00% |
© 2024 Yahoo. All rights reserved.