Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03165000 | 2024-05-24 11:48AM EDT | 2024-05-31 | 30.00 | 22.10 | 26.40 | +9.00 | +42.86% | 9 | 5 | 22.14% |
| CMG240607C03165000 | 2024-05-24 12:45PM EDT | 2024-06-07 | 41.00 | 34.00 | 42.40 | +0.30 | +0.74% | 2 | 2 | 21.36% |
| CMG240614C03165000 | 2024-05-17 1:44PM EDT | 2024-06-14 | 77.04 | 48.00 | 56.00 | 0.00 | - | 1 | 1 | 21.73% |
| CMG240621C03165000 | 2024-05-23 12:25PM EDT | 2024-06-21 | 68.87 | 58.40 | 62.70 | 0.00 | - | - | 3 | 20.57% |
| CMG240628C03165000 | 2024-05-22 11:56AM EDT | 2024-06-28 | 84.00 | 74.00 | 82.00 | 0.00 | - | 1 | 4 | 23.37% |
| CMG240719C03165000 | 2024-05-23 10:32AM EDT | 2024-07-19 | 109.91 | 97.60 | 103.90 | 0.00 | - | 10 | 14 | 22.79% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03165000 | 2024-05-24 1:27PM EDT | 2024-05-31 | 30.00 | 35.30 | 39.90 | -4.76 | -13.69% | 4 | 42 | 22.23% |
| CMG240607P03165000 | 2024-05-20 10:11AM EDT | 2024-06-07 | 22.80 | 46.00 | 53.90 | 0.00 | - | - | 1 | 20.54% |
| CMG240614P03165000 | 2024-05-24 9:35AM EDT | 2024-06-14 | 55.60 | 54.30 | 63.00 | -13.84 | -19.93% | 1 | 2 | 19.51% |
| CMG240621P03165000 | 2024-05-24 3:16PM EDT | 2024-06-21 | 62.90 | 62.40 | 67.40 | +24.50 | +63.80% | 3 | 8 | 17.99% |
| CMG240628P03165000 | 2024-05-13 1:32PM EDT | 2024-06-28 | 63.10 | 73.00 | 82.00 | 0.00 | - | 1 | 1 | 19.84% |
| CMG240719P03165000 | 2024-05-20 11:52AM EDT | 2024-07-19 | 62.00 | 89.30 | 96.00 | 0.00 | - | 1 | 18 | 18.41% |
© 2024 Yahoo. All rights reserved.