Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3210.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03210000 | 2024-05-24 3:13PM EDT | 2024-05-31 | 10.50 | 6.00 | 12.20 | +1.10 | +11.70% | 15 | 14 | 22.64% |
| CMG240607C03210000 | 2024-05-22 10:57AM EDT | 2024-06-07 | 23.00 | 18.50 | 24.30 | 0.00 | - | 3 | 10 | 20.84% |
| CMG240614C03210000 | 2024-05-23 3:27PM EDT | 2024-06-14 | 31.45 | 29.80 | 35.90 | 0.00 | - | 16 | 16 | 20.96% |
| CMG240621C03210000 | 2024-05-22 2:03PM EDT | 2024-06-21 | 48.16 | 39.00 | 44.00 | 0.00 | - | - | 2 | 20.47% |
| CMG240628C03210000 | 2024-05-22 2:51PM EDT | 2024-06-28 | 62.10 | 54.10 | 61.00 | 0.00 | - | - | 3 | 22.83% |
| CMG240705C03210000 | 2024-05-24 11:55AM EDT | 2024-07-05 | 69.80 | 62.00 | 67.00 | 0.00 | - | 2 | 0 | 22.21% |
| CMG240719C03210000 | 2024-05-23 9:53AM EDT | 2024-07-19 | 77.30 | 77.20 | 82.90 | 0.00 | - | - | 3 | 22.46% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03210000 | 2024-05-22 3:00PM EDT | 2024-05-31 | 64.50 | 65.00 | 74.90 | 0.00 | - | - | 9 | 26.23% |
| CMG240607P03210000 | 2024-05-24 2:21PM EDT | 2024-06-07 | 73.75 | 73.00 | 83.00 | +33.75 | +84.38% | 2 | 20 | 21.00% |
| CMG240719P03210000 | 2024-05-21 3:12PM EDT | 2024-07-19 | 100.00 | 112.90 | 122.30 | 0.00 | - | - | 1 | 18.48% |
© 2024 Yahoo. All rights reserved.