Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:3020.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03020000 | 2024-05-13 9:52AM EDT | 2024-05-17 | 182.60 | 133.80 | 145.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240524C03020000 | 2024-04-29 12:17PM EDT | 2024-05-24 | 208.34 | 146.10 | 160.00 | 0.00 | - | 6 | 6 | 29.85% |
| CMG240531C03020000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 218.46 | 151.00 | 166.00 | 0.00 | - | 1 | 1 | 25.80% |
| CMG240607C03020000 | 2024-04-25 3:50PM EDT | 2024-06-07 | 168.20 | 158.80 | 170.90 | 0.00 | - | - | 10 | 23.69% |
| CMG240719C03020000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 161.30 | 211.50 | 222.10 | 0.00 | - | 2 | 3 | 25.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03020000 | 2024-05-14 2:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.40 | -0.75 | -93.75% | 1 | 6 | 51.71% |
| CMG240524P03020000 | 2024-05-16 1:12PM EDT | 2024-05-24 | 2.10 | 1.65 | 2.50 | -0.20 | -8.70% | 11 | 15 | 21.14% |
| CMG240531P03020000 | 2024-05-16 3:07PM EDT | 2024-05-31 | 5.45 | 3.90 | 5.40 | 0.00 | - | 66 | 50 | 18.59% |
| CMG240607P03020000 | 2024-05-06 10:30AM EDT | 2024-06-07 | 16.09 | 7.80 | 9.90 | 0.00 | - | 1 | 5 | 18.33% |
| CMG240614P03020000 | 2024-05-06 12:54PM EDT | 2024-06-14 | 22.00 | 12.10 | 16.20 | 0.00 | - | - | 1 | 18.93% |
| CMG240628P03020000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 29.14 | 24.30 | 29.90 | +10.64 | +57.51% | 1 | 1 | 20.01% |
| CMG240719P03020000 | 2024-05-16 2:01PM EDT | 2024-07-19 | 42.87 | 38.20 | 41.80 | 0.00 | - | 1 | 3 | 19.26% |
© 2024 Yahoo. All rights reserved.