Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:3120.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03120000 | 2024-05-17 1:43PM EDT | 2024-05-24 | 70.37 | 95.00 | 105.00 | +8.37 | +13.50% | 1 | 25 | 26.61% |
| CMG240531C03120000 | 2024-05-16 2:16PM EDT | 2024-05-31 | 65.00 | 101.00 | 117.00 | 0.00 | - | 1 | 5 | 24.69% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 2024-06-07 | 139.62 | 111.80 | 127.00 | 0.00 | - | 1 | 1 | 23.90% |
| CMG240719C03120000 | 2024-05-02 1:09PM EDT | 2024-07-19 | 152.00 | 170.40 | 185.00 | 0.00 | - | 1 | 3 | 25.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03120000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 6.65 | 3.00 | 5.70 | -8.85 | -57.10% | 13 | 139 | 20.78% |
| CMG240531P03120000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 11.00 | 5.80 | 11.90 | -12.31 | -52.81% | 2 | 30 | 18.28% |
| CMG240607P03120000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 25.83 | 14.10 | 20.60 | -7.33 | -22.10% | 2 | 11 | 18.67% |
| CMG240614P03120000 | 2024-05-13 10:04AM EDT | 2024-06-14 | 33.36 | 36.00 | 55.00 | 0.00 | - | 1 | 1 | 27.50% |
| CMG240719P03120000 | 2024-05-06 2:00PM EDT | 2024-07-19 | 73.71 | 52.50 | 58.90 | 0.00 | - | 1 | 12 | 18.96% |
© 2024 Yahoo. All rights reserved.