Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3220.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03220000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 8.77 | 7.50 | 9.40 | -5.20 | -37.22% | 17 | 8 | 22.10% |
| CMG240607C03220000 | 2024-05-24 12:36PM EDT | 2024-06-07 | 20.23 | 15.20 | 21.10 | -5.18 | -20.39% | 2 | 16 | 20.70% |
| CMG240614C03220000 | 2024-05-27 12:08AM EDT | 2024-06-14 | 28.55 | 25.50 | 32.30 | 0.00 | - | - | 17 | 20.84% |
| CMG240628C03220000 | 2024-05-20 1:28PM EDT | 2024-06-28 | 82.44 | 50.10 | 57.00 | 0.00 | - | 4 | 9 | 22.75% |
| CMG240719C03220000 | 2024-05-24 11:51AM EDT | 2024-07-19 | 83.01 | 73.00 | 78.50 | -7.91 | -8.70% | 1 | 3 | 22.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03220000 | 2024-05-24 12:34PM EDT | 2024-05-31 | 69.94 | 73.00 | 81.80 | +12.34 | +21.42% | 1 | 6 | 25.75% |
| CMG240607P03220000 | 2024-05-22 11:27AM EDT | 2024-06-07 | 82.00 | 81.00 | 90.90 | 0.00 | - | 1 | 7 | 21.43% |
| CMG240628P03220000 | 2024-05-14 11:20AM EDT | 2024-06-28 | 91.56 | 102.80 | 117.00 | 0.00 | - | 1 | 0 | 20.45% |
| CMG240719P03220000 | 2024-05-27 12:07AM EDT | 2024-07-19 | 102.20 | 118.70 | 128.30 | 0.00 | - | - | 16 | 18.42% |
© 2024 Yahoo. All rights reserved.