Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:3190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03190000 | 2024-05-17 2:46PM EDT | 2024-05-17 | 0.60 | 0.25 | 1.40 | -0.90 | -60.00% | 38 | 40 | 4.30% |
| CMG240524C03190000 | 2024-05-17 2:01PM EDT | 2024-05-24 | 26.95 | 25.80 | 28.60 | +8.45 | +45.68% | 3 | 9 | 16.14% |
| CMG240531C03190000 | 2024-05-14 3:30PM EDT | 2024-05-31 | 29.00 | 38.30 | 42.70 | -23.00 | -44.23% | 1 | 20 | 17.26% |
| CMG240607C03190000 | 2024-05-16 2:14PM EDT | 2024-06-07 | 45.30 | 48.70 | 55.10 | +5.30 | +13.25% | 3 | 8 | 18.22% |
| CMG240719C03190000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 107.40 | 110.80 | 118.00 | -10.00 | -8.52% | 1 | 13 | 22.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03190000 | 2024-05-17 2:01PM EDT | 2024-05-17 | 9.70 | 6.40 | 14.00 | -27.77 | -74.11% | 34 | 89 | 18.15% |
| CMG240524P03190000 | 2024-05-17 2:01PM EDT | 2024-05-24 | 32.60 | 30.60 | 34.00 | -15.29 | -31.93% | 1 | 10 | 17.07% |
| CMG240531P03190000 | 2024-05-17 10:21AM EDT | 2024-05-31 | 52.45 | 39.90 | 45.90 | +10.45 | +24.88% | 3 | 6 | 17.09% |
| CMG240607P03190000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 69.90 | 49.20 | 55.70 | 0.00 | - | - | 2 | 17.25% |
| CMG240719P03190000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 132.70 | 91.20 | 97.20 | 0.00 | - | 1 | 3 | 17.91% |
© 2024 Yahoo. All rights reserved.