Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:3240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03240000 | 2024-05-17 12:08PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.55 | -0.42 | -80.77% | 2 | 33 | 24.06% |
| CMG240524C03240000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 11.75 | 7.10 | 9.70 | 0.00 | - | 6 | 20 | 18.36% |
| CMG240531C03240000 | 2024-05-17 10:35AM EDT | 2024-05-31 | 17.00 | 14.80 | 17.90 | -15.85 | -48.25% | 1 | 22 | 17.55% |
| CMG240607C03240000 | 2024-05-17 10:35AM EDT | 2024-06-07 | 27.40 | 24.70 | 28.90 | +1.70 | +6.61% | 1 | 4 | 18.61% |
| CMG240628C03240000 | 2024-05-14 12:22PM EDT | 2024-06-28 | 74.10 | 57.00 | 63.70 | 0.00 | - | 1 | 3 | 21.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03240000 | 2024-05-15 9:32AM EDT | 2024-05-17 | 65.00 | 66.10 | 76.50 | 0.00 | - | 1 | 0 | 35.56% |
| CMG240524P03240000 | 2024-05-13 9:32AM EDT | 2024-05-24 | 46.00 | 74.10 | 83.00 | 0.00 | - | 2 | 5 | 18.32% |
| CMG240531P03240000 | 2024-05-13 10:30AM EDT | 2024-05-31 | 64.00 | 80.40 | 88.00 | 0.00 | - | 1 | 2 | 15.98% |
| CMG240607P03240000 | 2024-05-10 10:59AM EDT | 2024-06-07 | 55.00 | 85.10 | 95.00 | 0.00 | - | - | 1 | 15.94% |
© 2024 Yahoo. All rights reserved.