Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03160000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 27.20 | 24.60 | 28.70 | +3.90 | +16.74% | 14 | 13 | 22.20% |
| CMG240607C03160000 | 2024-05-24 2:55PM EDT | 2024-06-07 | 41.00 | 37.00 | 44.80 | -9.70 | -19.13% | 2 | 4 | 21.41% |
| CMG240614C03160000 | 2024-05-24 11:27AM EDT | 2024-06-14 | 60.37 | 50.00 | 58.00 | -2.63 | -4.17% | 1 | 13 | 21.62% |
| CMG240621C03160000 | 2024-05-24 2:49PM EDT | 2024-06-21 | 64.40 | 61.20 | 65.40 | -8.90 | -12.14% | 1 | 6 | 20.68% |
| CMG240628C03160000 | 2024-05-22 1:25PM EDT | 2024-06-28 | 88.60 | 76.80 | 84.00 | 0.00 | - | - | 5 | 23.28% |
| CMG240719C03160000 | 2024-05-23 1:51PM EDT | 2024-07-19 | 106.00 | 100.30 | 107.00 | 0.00 | - | 12 | 14 | 22.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03160000 | 2024-05-24 3:39PM EDT | 2024-05-31 | 30.49 | 32.70 | 37.10 | -13.71 | -31.02% | 22 | 22 | 22.22% |
| CMG240607P03160000 | 2024-05-24 2:31PM EDT | 2024-06-07 | 43.72 | 43.20 | 52.00 | +9.72 | +28.59% | 2 | 6 | 20.90% |
| CMG240614P03160000 | 2024-05-24 9:35AM EDT | 2024-06-14 | 54.59 | 52.00 | 61.00 | +1.78 | +3.37% | 1 | 7 | 19.75% |
| CMG240621P03160000 | 2024-05-24 10:16AM EDT | 2024-06-21 | 55.60 | 59.70 | 64.80 | -9.40 | -14.46% | 5 | 2 | 18.02% |
| CMG240628P03160000 | 2024-05-23 10:47AM EDT | 2024-06-28 | 71.76 | 71.00 | 80.00 | 0.00 | - | 1 | 4 | 20.01% |
| CMG240719P03160000 | 2024-05-24 11:55AM EDT | 2024-07-19 | 84.30 | 87.10 | 94.00 | -3.70 | -4.20% | 2 | 7 | 18.54% |
© 2024 Yahoo. All rights reserved.