Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:3550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03550000 | 2024-05-17 9:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 4.80 | -0.29 | -85.29% | 10 | 54 | 107.47% |
| CMG240524C03550000 | 2024-05-17 9:42AM EDT | 2024-05-24 | 0.05 | 0.05 | 1.70 | -6.15 | -99.19% | 8 | 8 | 35.85% |
| CMG240607C03550000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 1.86 | 0.65 | 3.00 | -1.94 | -51.05% | 2 | 2 | 23.85% |
| CMG240621C03550000 | 2024-05-16 11:00AM EDT | 2024-06-21 | 3.72 | 4.50 | 5.40 | 0.00 | - | 4 | 58 | 20.94% |
| CMG240628C03550000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 8.60 | 2.20 | 10.90 | 0.00 | - | 1 | 1 | 22.58% |
| CMG240719C03550000 | 2024-05-16 11:03AM EDT | 2024-07-19 | 14.13 | 15.70 | 18.10 | 0.00 | - | 5 | 15 | 21.30% |
| CMG240920C03550000 | 2024-05-17 1:42PM EDT | 2024-09-20 | 70.00 | 69.90 | 76.10 | +4.90 | +7.53% | 1 | 15 | 25.92% |
| CMG250117C03550000 | 2024-05-16 2:25PM EDT | 2025-01-17 | 154.80 | 161.20 | 174.10 | 0.00 | - | 1 | 45 | 28.96% |
| CMG250620C03550000 | 2024-05-16 12:07PM EDT | 2025-06-20 | 289.30 | 284.00 | 304.00 | 0.00 | - | 1 | 28 | 32.68% |
| CMG260116C03550000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 405.70 | 420.00 | 437.60 | 0.00 | - | - | 1 | 34.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03550000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 620.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 25.69% |
© 2024 Yahoo. All rights reserved.