Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:2700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2024-05-10 | 224.50 | 540.10 | 554.00 | 0.00 | - | 1 | 1 | 202.01% |
| CMG240517C02700000 | 2024-05-08 2:18PM EDT | 2024-05-17 | 500.50 | 544.60 | 558.80 | 0.00 | - | 1 | 16 | 81.28% |
| CMG240524C02700000 | 2024-04-09 11:09AM EDT | 2024-05-24 | 266.00 | 528.40 | 544.20 | 0.00 | - | - | 1 | 45.60% |
| CMG240531C02700000 | 2024-04-17 10:07AM EDT | 2024-05-31 | 288.00 | 550.40 | 564.80 | 0.00 | - | - | 1 | 54.73% |
| CMG240607C02700000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 477.00 | 551.40 | 569.20 | 0.00 | - | 1 | 1 | 55.40% |
| CMG240621C02700000 | 2024-05-02 9:50AM EDT | 2024-06-21 | 485.48 | 561.00 | 572.50 | 0.00 | - | 2 | 286 | 47.08% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 574.80 | 587.20 | 0.00 | - | 1 | 3 | 41.61% |
| CMG240920C02700000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 563.00 | 621.30 | 634.70 | 0.00 | - | 1 | 49 | 39.99% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 646.90 | 688.40 | 704.00 | 0.00 | - | - | 2 | 40.25% |
| CMG250117C02700000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 676.42 | 706.00 | 726.00 | 0.00 | - | 1 | 129 | 40.61% |
| CMG250620C02700000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 764.40 | 808.00 | 826.00 | 0.00 | - | 2 | 31 | 41.17% |
| CMG260116C02700000 | 2024-05-01 10:45AM EDT | 2026-01-16 | 850.00 | 922.00 | 940.00 | 0.00 | - | 1 | 22 | 41.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02700000 | 2024-05-10 10:31AM EDT | 2024-05-10 | 0.49 | 0.00 | 0.45 | +0.44 | +880.00% | 100 | 427 | 130.18% |
| CMG240517P02700000 | 2024-05-08 10:57AM EDT | 2024-05-17 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 65 | 50.22% |
| CMG240524P02700000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 2.18 | 0.05 | 3.40 | 0.00 | - | 2 | 8 | 48.11% |
| CMG240531P02700000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 2.26 | 0.05 | 3.50 | 0.00 | - | 1 | 12 | 39.92% |
| CMG240614P02700000 | 2024-05-07 3:28PM EDT | 2024-06-14 | 2.73 | 0.00 | 4.00 | 0.00 | - | - | 3 | 31.95% |
| CMG240621P02700000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 1.52 | 0.85 | 3.00 | -0.41 | -21.24% | 4 | 140 | 27.82% |
| CMG240719P02700000 | 2024-05-08 10:59AM EDT | 2024-07-19 | 6.30 | 2.80 | 7.40 | 0.00 | - | 10 | 59 | 25.60% |
| CMG240920P02700000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 29.30 | 23.70 | 28.20 | 0.00 | - | 9 | 228 | 25.99% |
| CMG241220P02700000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 71.45 | 53.60 | 58.30 | 0.00 | - | 4 | 6 | 25.58% |
| CMG250117P02700000 | 2024-05-09 3:14PM EDT | 2025-01-17 | 73.85 | 62.20 | 70.10 | 0.00 | - | 12 | 327 | 25.90% |
| CMG250620P02700000 | 2024-04-30 10:54AM EDT | 2025-06-20 | 124.90 | 106.00 | 119.80 | 0.00 | - | 10 | 161 | 25.76% |
| CMG260116P02700000 | 2024-05-09 2:05PM EDT | 2026-01-16 | 169.66 | 156.10 | 171.60 | 0.00 | - | 5 | 13 | 25.05% |
© 2024 Yahoo. All rights reserved.