Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:3500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03500000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.35 | -0.25 | -83.33% | 1 | 38 | 41.92% |
| CMG240517C03500000 | 2024-05-08 10:16AM EDT | 2024-05-17 | 0.76 | 0.25 | 1.40 | +0.71 | +1,420.00% | 1 | 73 | 27.86% |
| CMG240524C03500000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 1.01 | 0.55 | 3.00 | 0.00 | - | 1 | 29 | 24.41% |
| CMG240531C03500000 | 2024-05-07 2:52PM EDT | 2024-05-31 | 3.50 | 1.70 | 3.40 | 0.00 | - | 1 | 15 | 21.04% |
| CMG240621C03500000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 12.90 | 10.50 | 11.80 | 0.00 | - | 26 | 162 | 20.50% |
| CMG240719C03500000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 29.84 | 27.70 | 30.30 | +0.84 | +2.90% | 7 | 132 | 21.69% |
| CMG240920C03500000 | 2024-05-08 1:49PM EDT | 2024-09-20 | 97.39 | 95.10 | 99.70 | -2.61 | -2.61% | 1 | 77 | 26.93% |
| CMG241220C03500000 | 2024-05-06 1:13PM EDT | 2024-12-20 | 181.51 | 177.00 | 184.00 | 0.00 | - | 1 | 11 | 29.80% |
| CMG250117C03500000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 195.55 | 195.50 | 205.00 | 0.00 | - | 6 | 136 | 30.15% |
| CMG250620C03500000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 330.00 | 314.00 | 329.90 | 0.00 | - | 30 | 114 | 33.18% |
| CMG260116C03500000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 435.60 | 448.10 | 460.90 | 0.00 | - | 1 | 31 | 34.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 349.80 | 297.30 | 310.80 | 0.00 | - | 1 | 10 | 17.44% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 336.00 | 350.00 | 0.00 | - | 1 | 0 | 18.60% |
| CMG241220P03500000 | 2024-04-29 1:30PM EDT | 2024-12-20 | 393.70 | 378.20 | 392.70 | 0.00 | - | - | 4 | 19.56% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 2025-06-20 | 515.81 | 442.00 | 457.90 | 0.00 | - | 1 | 3 | 19.85% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 665.85 | 500.00 | 514.40 | 0.00 | - | 1 | 2 | 19.68% |
© 2024 Yahoo. All rights reserved.