Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:2550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02550000 | 2024-05-13 2:18PM EDT | 2024-06-21 | 666.95 | 618.60 | 629.40 | 0.00 | - | 3 | 73 | 50.25% |
| CMG240920C02550000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 749.00 | 671.90 | 682.70 | 0.00 | - | 1 | 9 | 41.22% |
| CMG250117C02550000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 757.00 | 745.60 | 761.10 | 0.00 | - | 1 | 71 | 40.90% |
| CMG250620C02550000 | 2024-03-27 12:37PM EDT | 2025-06-20 | 663.95 | 880.00 | 900.00 | 0.00 | - | 3 | 4 | 45.87% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2026-01-16 | 775.00 | 1,008.00 | 1,026.00 | 0.00 | - | 1 | 2 | 46.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02550000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.70 | 0.05 | 2.60 | 0.00 | - | 4 | 36 | 65.81% |
| CMG240531P02550000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 1.18 | 0.10 | 3.50 | 0.00 | - | 1 | 1 | 50.18% |
| CMG240607P02550000 | 2024-04-29 2:49PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240621P02550000 | 2024-05-17 9:55AM EDT | 2024-06-21 | 0.95 | 0.50 | 1.40 | -0.05 | -5.00% | 3 | 169 | 31.26% |
| CMG240920P02550000 | 2024-05-10 10:30AM EDT | 2024-09-20 | 15.10 | 16.60 | 19.80 | 0.00 | - | 1 | 9 | 27.50% |
| CMG250117P02550000 | 2024-05-16 10:37AM EDT | 2025-01-17 | 50.00 | 48.00 | 53.80 | 0.00 | - | 1 | 51 | 26.74% |
| CMG250620P02550000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 90.27 | 94.00 | 103.00 | 0.00 | - | 46 | 120 | 27.04% |
| CMG260116P02550000 | 2024-05-10 2:09PM EDT | 2026-01-16 | 134.50 | 138.00 | 152.70 | 0.00 | - | 2 | 11 | 26.27% |
© 2024 Yahoo. All rights reserved.