Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:3400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03400000 | 2024-05-17 2:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.40 | -0.07 | -58.33% | 10 | 69 | 50.83% |
| CMG240524C03400000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.78 | 0.20 | 2.15 | -0.60 | -43.48% | 12 | 10 | 23.63% |
| CMG240531C03400000 | 2024-05-17 1:26PM EDT | 2024-05-31 | 2.03 | 2.25 | 3.50 | -0.02 | -0.98% | 1 | 23 | 19.10% |
| CMG240607C03400000 | 2024-05-10 12:09PM EDT | 2024-06-07 | 17.50 | 4.90 | 8.00 | 0.00 | - | 1 | 5 | 19.35% |
| CMG240614C03400000 | 2024-05-16 1:06PM EDT | 2024-06-14 | 9.00 | 8.80 | 14.00 | 0.00 | - | 3 | 5 | 19.96% |
| CMG240621C03400000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 15.70 | 14.30 | 18.40 | +5.60 | +55.45% | 29 | 88 | 19.68% |
| CMG240719C03400000 | 2024-05-17 10:24AM EDT | 2024-07-19 | 33.46 | 38.30 | 43.00 | +3.46 | +11.53% | 2 | 84 | 20.92% |
| CMG240920C03400000 | 2024-05-16 12:46PM EDT | 2024-09-20 | 108.64 | 116.80 | 122.30 | 0.00 | - | 1 | 20 | 26.46% |
| CMG241220C03400000 | 2024-05-17 11:57AM EDT | 2024-12-20 | 193.05 | 198.80 | 212.90 | -22.90 | -10.60% | 1 | 11 | 29.59% |
| CMG250117C03400000 | 2024-05-15 12:43PM EDT | 2025-01-17 | 223.37 | 218.90 | 231.70 | 0.00 | - | 1 | 384 | 29.66% |
| CMG250620C03400000 | 2024-05-13 9:45AM EDT | 2025-06-20 | 369.12 | 346.00 | 366.00 | 0.00 | - | 1 | 82 | 33.31% |
| CMG260116C03400000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 472.60 | 484.00 | 501.80 | 0.00 | - | 8 | 142 | 35.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03400000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 158.60 | 203.40 | 214.00 | 0.00 | - | 1 | 0 | 105.59% |
| CMG240621P03400000 | 2024-05-17 10:14AM EDT | 2024-06-21 | 239.00 | 203.20 | 212.80 | +15.12 | +6.75% | 1 | 2 | 19.28% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 540.00 | 215.90 | 228.00 | 0.00 | - | 2 | 3 | 18.47% |
| CMG240920P03400000 | 2024-05-02 10:17AM EDT | 2024-09-20 | 320.00 | 265.30 | 278.60 | 0.00 | - | 1 | 2 | 20.94% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 290.90 | 313.40 | 328.00 | 0.00 | - | 1 | 12 | 21.30% |
| CMG250117P03400000 | 2024-05-13 11:43AM EDT | 2025-01-17 | 322.00 | 318.00 | 334.00 | 0.00 | - | 1 | 3 | 20.64% |
| CMG250620P03400000 | 2024-05-13 10:31AM EDT | 2025-06-20 | 386.00 | 382.00 | 400.00 | 0.00 | - | 1 | 5 | 21.23% |
© 2024 Yahoo. All rights reserved.