Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:2700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02700000 | 2024-05-17 12:02PM EDT | 2024-05-17 | 466.07 | 470.20 | 487.30 | -18.78 | -3.87% | 2 | 15 | 141.99% |
| CMG240524C02700000 | 2024-04-09 11:09AM EDT | 2024-05-24 | 266.00 | 528.40 | 544.20 | 0.00 | - | - | 1 | 126.99% |
| CMG240531C02700000 | 2024-04-17 10:07AM EDT | 2024-05-31 | 288.00 | 476.70 | 492.60 | 0.00 | - | - | 1 | 50.31% |
| CMG240607C02700000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 477.00 | 480.60 | 496.40 | 0.00 | - | 1 | 1 | 52.65% |
| CMG240621C02700000 | 2024-05-15 10:17AM EDT | 2024-06-21 | 499.85 | 489.50 | 500.90 | 0.00 | - | 1 | 285 | 43.75% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 505.40 | 517.60 | 0.00 | - | 1 | 3 | 38.98% |
| CMG240920C02700000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 563.00 | 555.70 | 568.90 | 0.00 | - | 1 | 49 | 38.35% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 646.90 | 623.00 | 636.00 | 0.00 | - | - | 2 | 38.40% |
| CMG250117C02700000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 648.00 | 640.70 | 657.70 | 0.00 | - | 1 | 129 | 38.78% |
| CMG250620C02700000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 764.40 | 748.00 | 768.00 | 0.00 | - | 2 | 31 | 40.53% |
| CMG260116C02700000 | 2024-05-01 10:45AM EDT | 2026-01-16 | 850.00 | 864.00 | 882.00 | 0.00 | - | 1 | 22 | 41.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02700000 | 2024-05-15 9:54AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 64 | 121.19% |
| CMG240524P02700000 | 2024-05-16 2:43PM EDT | 2024-05-24 | 0.54 | 0.05 | 0.60 | -0.26 | -32.50% | 1 | 33 | 46.44% |
| CMG240531P02700000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 2.26 | 0.05 | 2.40 | 0.00 | - | 1 | 12 | 41.29% |
| CMG240614P02700000 | 2024-05-17 10:16AM EDT | 2024-06-14 | 0.97 | 0.05 | 2.75 | -1.76 | -64.47% | 1 | 3 | 30.37% |
| CMG240621P02700000 | 2024-05-16 2:22PM EDT | 2024-06-21 | 1.40 | 0.35 | 2.25 | 0.00 | - | 3 | 138 | 26.37% |
| CMG240719P02700000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 6.32 | 3.50 | 8.90 | 0.00 | - | 1 | 60 | 25.67% |
| CMG240920P02700000 | 2024-05-17 2:09PM EDT | 2024-09-20 | 30.81 | 28.70 | 33.00 | -3.19 | -9.38% | 5 | 229 | 25.97% |
| CMG241220P02700000 | 2024-05-16 10:50AM EDT | 2024-12-20 | 64.00 | 59.80 | 65.80 | 0.00 | - | 10 | 13 | 25.47% |
| CMG250117P02700000 | 2024-05-17 11:50AM EDT | 2025-01-17 | 74.70 | 67.50 | 76.00 | -4.30 | -5.44% | 2 | 329 | 25.46% |
| CMG250620P02700000 | 2024-04-30 10:54AM EDT | 2025-06-20 | 124.90 | 120.00 | 133.70 | 0.00 | - | 10 | 161 | 25.97% |
| CMG260116P02700000 | 2024-05-16 2:21PM EDT | 2026-01-16 | 191.40 | 173.00 | 188.00 | 0.00 | - | 10 | 23 | 25.25% |
© 2024 Yahoo. All rights reserved.