Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:3080.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03080000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 160.50 | 80.00 | 88.00 | 0.00 | - | - | 1 | 31.15% |
| CMG240524C03080000 | 2024-05-16 11:00AM EDT | 2024-05-24 | 101.30 | 88.00 | 96.80 | 0.00 | - | 1 | 13 | 20.92% |
| CMG240531C03080000 | 2024-04-30 1:12PM EDT | 2024-05-31 | 136.29 | 97.00 | 107.00 | 0.00 | - | 1 | 2 | 20.71% |
| CMG240614C03080000 | 2024-05-02 11:26AM EDT | 2024-06-14 | 134.86 | 119.10 | 130.00 | 0.00 | - | - | 1 | 22.47% |
| CMG240719C03080000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 221.87 | 167.10 | 177.10 | 0.00 | - | 1 | 4 | 24.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03080000 | 2024-05-17 10:08AM EDT | 2024-05-17 | 0.40 | 0.05 | 3.10 | -0.35 | -46.67% | 1 | 54 | 41.16% |
| CMG240524P03080000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 7.60 | 3.80 | 6.00 | 0.00 | - | 5 | 44 | 17.68% |
| CMG240531P03080000 | 2024-05-16 1:57PM EDT | 2024-05-31 | 12.85 | 9.80 | 13.60 | 0.00 | - | 1 | 3 | 17.47% |
| CMG240607P03080000 | 2024-05-17 9:39AM EDT | 2024-06-07 | 18.22 | 16.80 | 22.00 | -8.49 | -31.79% | 1 | 2 | 17.95% |
| CMG240614P03080000 | 2024-05-10 2:12PM EDT | 2024-06-14 | 18.50 | 22.50 | 30.50 | 0.00 | - | - | 1 | 18.50% |
| CMG240719P03080000 | 2024-05-16 12:24PM EDT | 2024-07-19 | 56.80 | 55.20 | 60.70 | 0.00 | - | 2 | 5 | 18.82% |
© 2024 Yahoo. All rights reserved.