Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:3125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03125000 | 2024-05-17 2:43PM EDT | 2024-05-24 | 65.85 | 91.00 | 100.00 | +6.85 | +11.61% | 1 | 11 | 25.72% |
| CMG240531C03125000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 104.32 | 100.00 | 109.00 | 0.00 | - | - | 3 | 22.45% |
| CMG240614C03125000 | 2024-05-10 9:56AM EDT | 2024-06-14 | 168.50 | 119.70 | 134.00 | 0.00 | - | - | 1 | 23.95% |
| CMG240719C03125000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 150.00 | 166.00 | 180.70 | 0.00 | - | 1 | 2 | 25.30% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03125000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 6.00 | 3.20 | 7.80 | -9.60 | -61.54% | 11 | 147 | 22.20% |
| CMG240531P03125000 | 2024-05-13 11:44AM EDT | 2024-05-31 | 24.00 | 7.10 | 12.60 | +5.55 | +30.08% | 1 | 4 | 18.09% |
| CMG240607P03125000 | 2024-05-13 3:35PM EDT | 2024-06-07 | 25.22 | 14.60 | 22.80 | 0.00 | - | 1 | 2 | 19.03% |
| CMG240614P03125000 | 2024-05-15 3:52PM EDT | 2024-06-14 | 39.75 | 45.00 | 53.00 | 0.00 | - | 5 | 5 | 26.30% |
| CMG240628P03125000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 58.00 | 39.00 | 48.10 | 0.00 | - | 2 | 2 | 20.09% |
| CMG240719P03125000 | 2024-05-14 9:39AM EDT | 2024-07-19 | 67.00 | 53.70 | 60.60 | 0.00 | - | 1 | 16 | 18.93% |
© 2024 Yahoo. All rights reserved.