Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:3220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03220000 | 2024-05-17 10:10AM EDT | 2024-05-17 | 0.38 | 0.05 | 0.80 | -0.33 | -46.48% | 3 | 122 | 19.50% |
| CMG240524C03220000 | 2024-05-17 10:16AM EDT | 2024-05-24 | 12.50 | 10.70 | 14.50 | -6.47 | -34.11% | 1 | 15 | 18.15% |
| CMG240531C03220000 | 2024-05-16 10:49AM EDT | 2024-05-31 | 20.80 | 20.70 | 25.40 | 0.00 | - | 1 | 4 | 18.06% |
| CMG240607C03220000 | 2024-05-17 10:35AM EDT | 2024-06-07 | 34.20 | 30.20 | 36.80 | -13.90 | -28.90% | 2 | 14 | 18.85% |
| CMG240628C03220000 | 2024-05-13 3:45PM EDT | 2024-06-28 | 93.00 | 55.00 | 65.00 | 0.00 | - | 6 | 6 | 20.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03220000 | 2024-05-16 11:55AM EDT | 2024-05-17 | 53.60 | 46.00 | 56.00 | 0.00 | - | 3 | 1 | 31.50% |
| CMG240524P03220000 | 2024-05-17 10:00AM EDT | 2024-05-24 | 57.80 | 56.30 | 65.60 | -19.20 | -24.94% | 2 | 4 | 17.96% |
| CMG240531P03220000 | 2024-05-13 9:35AM EDT | 2024-05-31 | 50.85 | 64.00 | 72.90 | 0.00 | - | 3 | 2 | 16.39% |
| CMG240607P03220000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 103.55 | 72.40 | 81.70 | 0.00 | - | - | 2 | 16.63% |
| CMG240628P03220000 | 2024-05-14 11:20AM EDT | 2024-06-28 | 91.56 | 98.00 | 105.90 | 0.00 | - | 1 | 0 | 17.73% |
© 2024 Yahoo. All rights reserved.