Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:4000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04000000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.50 | -0.20 | -16.67% | 3 | 234 | 28.66% |
| CMG240719C04000000 | 2024-05-08 12:45PM EDT | 2024-07-19 | 2.90 | 2.70 | 3.80 | -0.49 | -14.45% | 1 | 140 | 25.77% |
| CMG240920C04000000 | 2024-05-08 12:00PM EDT | 2024-09-20 | 18.50 | 14.20 | 20.80 | -1.50 | -7.50% | 24 | 182 | 26.43% |
| CMG241220C04000000 | 2024-05-03 12:37PM EDT | 2024-12-20 | 60.10 | 52.30 | 60.40 | 0.00 | - | 2 | 77 | 27.74% |
| CMG250117C04000000 | 2024-05-07 11:38AM EDT | 2025-01-17 | 64.50 | 63.40 | 71.00 | 0.00 | - | 2 | 339 | 27.66% |
| CMG250620C04000000 | 2024-04-24 1:27PM EDT | 2025-06-20 | 106.40 | 153.00 | 168.00 | 0.00 | - | 1 | 53 | 30.94% |
| CMG260116C04000000 | 2024-04-25 1:43PM EDT | 2026-01-16 | 256.18 | 264.00 | 281.90 | 0.00 | - | 2 | 8 | 32.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04000000 | 2024-04-22 2:54PM EDT | 2024-06-21 | 1,095.10 | 808.50 | 817.40 | 0.00 | - | 3 | 0 | 35.00% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 1,071.84 | 806.30 | 817.90 | 0.00 | - | 2 | 0 | 27.92% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 1,073.85 | 806.50 | 823.00 | 0.00 | - | 32 | 0 | 23.02% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 987.30 | 806.60 | 823.60 | 0.00 | - | 1 | 0 | 17.03% |
| CMG250620P04000000 | 2024-03-26 10:13AM EDT | 2025-06-20 | 1,056.95 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 33.67% |
| CMG260116P04000000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 845.00 | 844.00 | 861.50 | 0.00 | - | 1 | 2 | 15.82% |
© 2024 Yahoo. All rights reserved.