Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:3550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03550000 | 2024-05-06 12:47PM EDT | 2024-05-10 | 0.20 | 0.05 | 0.45 | 0.00 | - | 35 | 35 | 47.61% |
| CMG240517C03550000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 0.89 | 0.25 | 1.60 | 0.00 | - | 1 | 44 | 31.20% |
| CMG240524C03550000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 6.20 | 0.30 | 3.00 | 0.00 | - | 8 | 8 | 26.67% |
| CMG240607C03550000 | 2024-05-07 1:51PM EDT | 2024-06-07 | 3.80 | 3.10 | 4.60 | 0.00 | - | 5 | 2 | 21.46% |
| CMG240621C03550000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 9.77 | 8.10 | 9.40 | +0.77 | +8.56% | 3 | 71 | 20.93% |
| CMG240719C03550000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 23.85 | 22.70 | 25.30 | +0.35 | +1.49% | 2 | 10 | 21.83% |
| CMG240920C03550000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 84.50 | 83.80 | 90.50 | 0.00 | - | 16 | 14 | 26.92% |
| CMG250117C03550000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 177.80 | 182.20 | 193.00 | 0.00 | - | 6 | 47 | 30.04% |
| CMG250620C03550000 | 2024-05-06 11:18AM EDT | 2025-06-20 | 308.18 | 302.00 | 316.80 | 0.00 | - | 5 | 25 | 33.04% |
| CMG260116C03550000 | 2024-04-10 3:49PM EDT | 2026-01-16 | 333.46 | 432.00 | 449.30 | 0.00 | - | - | 0 | 34.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03550000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 620.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 25.68% |
© 2024 Yahoo. All rights reserved.