Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:3050.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03050000 | 2024-05-16 9:53AM EDT | 2024-06-21 | 153.00 | 154.00 | 161.30 | -15.64 | -9.27% | 2 | 41 | 22.91% |
| CMG240719C03050000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 230.03 | 189.30 | 198.50 | 0.00 | - | 1 | 11 | 25.08% |
| CMG240920C03050000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 298.73 | 277.50 | 287.10 | 0.00 | - | 2 | 12 | 30.43% |
| CMG250117C03050000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 412.73 | 385.10 | 399.10 | 0.00 | - | 2 | 10 | 33.09% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 388.00 | 514.00 | 531.70 | 0.00 | - | 3 | 16 | 36.37% |
| CMG260116C03050000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 679.00 | 644.00 | 663.90 | 0.00 | - | 10 | 24 | 37.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03050000 | 2024-05-16 2:29PM EDT | 2024-05-17 | 0.25 | 0.05 | 2.05 | 0.00 | - | 2 | 15 | 47.50% |
| CMG240524P03050000 | 2024-05-15 10:22AM EDT | 2024-05-24 | 3.68 | 0.00 | 3.60 | 0.00 | - | 7 | 13 | 19.18% |
| CMG240531P03050000 | 2024-05-16 12:39PM EDT | 2024-05-31 | 7.70 | 6.10 | 7.80 | 0.00 | - | 10 | 13 | 17.47% |
| CMG240607P03050000 | 2024-05-15 12:56PM EDT | 2024-06-07 | 11.55 | 10.50 | 14.70 | 0.00 | - | 1 | 6 | 18.04% |
| CMG240621P03050000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 26.90 | 22.90 | 25.20 | 0.00 | - | 29 | 104 | 17.74% |
| CMG240628P03050000 | 2024-05-13 3:51PM EDT | 2024-06-28 | 30.62 | 31.00 | 37.70 | 0.00 | - | 1 | 2 | 19.80% |
| CMG240719P03050000 | 2024-05-13 2:45PM EDT | 2024-07-19 | 43.00 | 45.90 | 50.10 | 0.00 | - | 1 | 14 | 18.97% |
| CMG240920P03050000 | 2024-05-16 3:08PM EDT | 2024-09-20 | 112.30 | 104.60 | 112.50 | 0.00 | - | 2 | 21 | 22.62% |
| CMG250117P03050000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 167.00 | 166.00 | 177.00 | 0.00 | - | 7 | 18 | 22.80% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 236.40 | 230.10 | 248.00 | 0.00 | - | 10 | 11 | 23.48% |
| CMG260116P03050000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 305.00 | 294.00 | 311.80 | 0.00 | - | 1 | 42 | 23.07% |
© 2024 Yahoo. All rights reserved.