Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:3800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03800000 | 2024-05-08 9:44AM EDT | 2024-05-17 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 4 | 49 | 38.99% |
| CMG240531C03800000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 2.43 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 34.66% |
| CMG240621C03800000 | 2024-05-07 12:04PM EDT | 2024-06-21 | 2.50 | 0.95 | 3.00 | 0.00 | - | 1 | 32 | 25.31% |
| CMG240719C03800000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 6.80 | 5.20 | 7.50 | 0.00 | - | 1 | 12 | 23.46% |
| CMG240920C03800000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 35.34 | 35.70 | 39.70 | 0.00 | - | 1 | 4 | 26.26% |
| CMG241220C03800000 | 2024-05-08 10:28AM EDT | 2024-12-20 | 99.43 | 92.10 | 98.10 | +4.43 | +4.66% | 1 | 20 | 28.42% |
| CMG250117C03800000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 104.00 | 105.70 | 115.40 | 0.00 | - | 1 | 30 | 28.80% |
| CMG250620C03800000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 208.45 | 212.00 | 226.50 | 0.00 | - | 21 | 26 | 31.91% |
| CMG260116C03800000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 347.30 | 334.00 | 352.00 | 0.00 | - | 15 | 15 | 33.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03800000 | 2024-04-15 12:25PM EDT | 2024-05-17 | 835.04 | 592.40 | 606.70 | 0.00 | - | 1 | 0 | 50.48% |
| CMG240621P03800000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 708.20 | 592.50 | 608.00 | 0.00 | - | 2 | 0 | 25.78% |
| CMG240719P03800000 | 2024-04-29 10:50AM EDT | 2024-07-19 | 593.29 | 592.20 | 608.40 | 0.00 | - | 2 | 0 | 20.66% |
| CMG260116P03800000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 770.00 | 688.00 | 706.00 | 0.00 | - | - | 1 | 17.49% |
© 2024 Yahoo. All rights reserved.