Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:3700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03700000 | 2024-05-13 12:05PM EDT | 2024-05-17 | 0.10 | 0.00 | 4.30 | 0.00 | - | 21 | 36 | 144.59% |
| CMG240524C03700000 | 2024-05-13 9:52AM EDT | 2024-05-24 | 0.65 | 0.05 | 0.60 | 0.00 | - | 1 | 16 | 42.87% |
| CMG240607C03700000 | 2024-05-09 12:53PM EDT | 2024-06-07 | 2.00 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 30.48% |
| CMG240621C03700000 | 2024-05-13 11:04AM EDT | 2024-06-21 | 2.54 | 1.35 | 2.90 | 0.00 | - | 27 | 86 | 25.29% |
| CMG240719C03700000 | 2024-05-17 11:05AM EDT | 2024-07-19 | 6.10 | 6.20 | 8.20 | 0.00 | - | 2 | 37 | 23.08% |
| CMG240920C03700000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 43.95 | 39.90 | 44.60 | 0.00 | - | 2 | 12 | 26.03% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 116.60 | 100.40 | 107.20 | 0.00 | - | 1 | 24 | 28.24% |
| CMG250117C03700000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 142.00 | 113.10 | 123.80 | 0.00 | - | 4 | 34 | 28.45% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 244.78 | 226.00 | 245.40 | 0.00 | - | 23 | 118 | 32.23% |
| CMG260116C03700000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 391.92 | 356.00 | 369.70 | 0.00 | - | 1 | 10 | 33.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 517.60 | 515.50 | 528.00 | 0.00 | - | 10 | 0 | 29.00% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 458.00 | 532.80 | 549.60 | 0.00 | - | 1 | 0 | 38.37% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 29.90% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 571.90 | 536.60 | 551.20 | 0.00 | - | 1 | 1 | 17.36% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 632.00 | 652.00 | 0.00 | - | - | 7 | 18.54% |
© 2024 Yahoo. All rights reserved.