Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2024-05-10 | 366.90 | 590.40 | 607.00 | 0.00 | - | - | 1 | 212.65% |
| CMG240517C02630000 | 2024-05-08 10:26AM EDT | 2024-05-17 | 588.50 | 593.50 | 611.00 | +588.50 | - | - | 22 | 85.63% |
| CMG240524C02630000 | 2024-04-30 9:46AM EDT | 2024-05-24 | 585.80 | 596.00 | 615.90 | 0.00 | - | - | 1 | 52.16% |
| CMG240531C02630000 | 2024-04-17 10:05AM EDT | 2024-05-31 | 342.00 | 598.90 | 615.90 | 0.00 | - | - | 1 | 57.29% |
| CMG240719C02630000 | 2024-04-02 11:34AM EDT | 2024-07-19 | 346.40 | 545.00 | 557.50 | 0.00 | - | - | 18 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 141.80% |
| CMG240517P02630000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 2.34 | 0.00 | 2.45 | 0.00 | - | 1 | 4 | 62.63% |
| CMG240524P02630000 | 2024-04-26 12:00PM EDT | 2024-05-24 | 1.45 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 53.85% |
| CMG240531P02630000 | 2024-05-09 2:25PM EDT | 2024-05-31 | 0.42 | 0.00 | 1.80 | +0.01 | +2.44% | 8 | 0 | 39.87% |
| CMG240719P02630000 | 2024-04-25 2:25PM EDT | 2024-07-19 | 11.80 | 2.60 | 6.60 | 0.00 | - | 7 | 20 | 27.64% |
© 2024 Yahoo. All rights reserved.