Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:3700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03700000 | 2024-05-03 12:06PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | -0.17 | -77.27% | 5 | 1 | 57.81% |
| CMG240517C03700000 | 2024-04-26 12:23PM EDT | 2024-05-17 | 1.60 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 38.22% |
| CMG240621C03700000 | 2024-05-08 10:18AM EDT | 2024-06-21 | 3.94 | 3.30 | 4.30 | -0.26 | -6.10% | 3 | 96 | 23.35% |
| CMG240719C03700000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 10.33 | 9.20 | 10.80 | +0.53 | +5.41% | 1 | 31 | 22.18% |
| CMG240920C03700000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 53.99 | 49.30 | 54.60 | 0.00 | - | 1 | 12 | 26.26% |
| CMG241220C03700000 | 2024-05-08 10:28AM EDT | 2024-12-20 | 123.83 | 116.50 | 123.70 | +1.93 | +1.58% | 1 | 24 | 28.88% |
| CMG250117C03700000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 145.00 | 130.50 | 142.80 | 0.00 | - | 1 | 30 | 29.27% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 244.78 | 244.10 | 257.00 | 0.00 | - | 23 | 118 | 32.13% |
| CMG260116C03700000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 372.61 | 370.00 | 386.00 | 0.00 | - | 1 | 10 | 34.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 514.20 | 491.30 | 507.40 | 0.00 | - | 2 | 2 | 25.44% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 490.40 | 506.90 | 0.00 | - | - | 0 | 19.67% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 571.90 | 520.60 | 535.80 | 0.00 | - | 1 | 1 | 17.44% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 620.00 | 638.00 | 0.00 | - | - | 7 | 18.45% |
© 2024 Yahoo. All rights reserved.