Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:2650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2024-05-17 | 296.88 | 501.70 | 519.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240614C02650000 | 2024-05-03 11:18AM EDT | 2024-06-14 | 529.00 | 576.00 | 597.10 | 0.00 | - | 1 | 1 | 44.81% |
| CMG240621C02650000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 502.08 | 582.30 | 600.10 | 0.00 | - | 7 | 78 | 42.96% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 567.99 | 604.00 | 615.20 | 0.00 | - | 5 | 22 | 39.73% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2024-09-20 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02650000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 716.55 | 724.60 | 741.40 | +222.53 | +45.04% | 1 | 37 | 39.36% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 824.00 | 844.00 | 0.00 | - | 1 | 1 | 40.78% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02650000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 93.65% |
| CMG240517P02650000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 0.85 | 0.05 | 2.45 | 0.00 | - | 5 | 44 | 57.19% |
| CMG240524P02650000 | 2024-04-10 1:22PM EDT | 2024-05-24 | 0.60 | 0.00 | 3.70 | -29.30 | -97.99% | 1 | 1 | 50.66% |
| CMG240531P02650000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 1.52 | 0.00 | 3.30 | 0.00 | - | 1 | 6 | 41.44% |
| CMG240621P02650000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 4.70 | 0.25 | 3.80 | 0.00 | - | 3 | 95 | 30.69% |
| CMG240719P02650000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 10.60 | 3.20 | 7.00 | 0.00 | - | 1 | 20 | 26.88% |
| CMG240920P02650000 | 2024-05-08 1:29PM EDT | 2024-09-20 | 26.48 | 22.90 | 25.00 | 0.00 | - | 6 | 33 | 26.57% |
| CMG250117P02650000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 79.00 | 58.00 | 65.00 | 0.00 | - | 6 | 92 | 26.50% |
| CMG250620P02650000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 115.00 | 101.00 | 110.30 | 0.00 | - | 1 | 53 | 26.02% |
| CMG260116P02650000 | 2024-05-09 2:05PM EDT | 2026-01-16 | 157.16 | 148.00 | 162.80 | -89.34 | -36.24% | 5 | 7 | 25.49% |
© 2024 Yahoo. All rights reserved.