Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:3600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03600000 | 2024-05-02 10:41AM EDT | 2024-05-17 | 0.20 | 0.25 | 1.50 | -0.22 | -52.38% | 4 | 37 | 34.39% |
| CMG240524C03600000 | 2024-04-25 11:40AM EDT | 2024-05-24 | 2.83 | 0.25 | 3.00 | 0.00 | - | - | 1 | 29.59% |
| CMG240531C03600000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 4.50 | 0.05 | 3.00 | 0.00 | - | - | 1 | 24.90% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 6.40 | 1.00 | 4.00 | 0.00 | - | 4 | 3 | 23.11% |
| CMG240621C03600000 | 2024-05-06 2:21PM EDT | 2024-06-21 | 6.20 | 5.90 | 7.00 | 0.00 | - | 2 | 90 | 21.53% |
| CMG240719C03600000 | 2024-05-06 10:48AM EDT | 2024-07-19 | 19.00 | 17.20 | 19.10 | 0.00 | - | 1 | 28 | 21.81% |
| CMG240920C03600000 | 2024-04-29 11:06AM EDT | 2024-09-20 | 91.00 | 72.20 | 77.50 | 0.00 | - | 1 | 54 | 26.68% |
| CMG241220C03600000 | 2024-04-30 2:17PM EDT | 2024-12-20 | 150.85 | 146.80 | 154.90 | 0.00 | - | 31 | 33 | 29.33% |
| CMG250117C03600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 150.06 | 165.00 | 175.00 | 0.00 | - | 4 | 401 | 29.68% |
| CMG250620C03600000 | 2024-05-02 2:39PM EDT | 2025-06-20 | 270.50 | 280.00 | 296.30 | 0.00 | - | 25 | 45 | 32.68% |
| CMG260116C03600000 | 2024-05-02 3:40PM EDT | 2026-01-16 | 392.97 | 412.00 | 426.40 | 0.00 | - | 3 | 15 | 34.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 508.27 | 386.10 | 400.00 | 0.00 | - | 3 | 0 | 21.20% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 387.70 | 401.80 | 0.00 | - | - | 0 | 17.59% |
| CMG250117P03600000 | 2024-04-04 11:43AM EDT | 2025-01-17 | 700.00 | 487.90 | 505.60 | 0.00 | - | 1 | 1 | 23.29% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 498.00 | 515.70 | 0.00 | - | - | 3 | 19.24% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 33.13% |
© 2024 Yahoo. All rights reserved.