Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:2750.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2024-05-10 | 262.58 | 463.10 | 478.00 | 0.00 | - | 1 | 1 | 178.15% |
| CMG240517C02750000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 442.03 | 466.90 | 482.20 | 0.00 | - | 7 | 27 | 51.75% |
| CMG240621C02750000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 495.00 | 485.10 | 496.90 | 0.00 | - | 1 | 410 | 39.46% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 502.00 | 513.50 | 0.00 | - | 4 | 343 | 36.37% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 553.80 | 566.20 | 0.00 | - | 1 | 170 | 36.90% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 644.00 | 659.80 | 0.00 | - | 6 | 239 | 38.24% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 750.00 | 765.80 | 0.00 | - | 1 | 18 | 39.60% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 866.00 | 886.00 | 0.00 | - | 3 | 7 | 40.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02750000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 3.90 | 0.00 | - | 16 | 31 | 150.95% |
| CMG240517P02750000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 1.31 | 0.05 | 1.00 | 0.00 | - | 3 | 96 | 48.40% |
| CMG240524P02750000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 55.49 | 0.05 | 3.10 | 0.00 | - | 2 | 2 | 42.06% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.05 | 3.40 | 0.00 | - | - | 1 | 35.30% |
| CMG240607P02750000 | 2024-05-06 11:38AM EDT | 2024-06-07 | 2.20 | 0.05 | 4.10 | 0.00 | - | - | 1 | 31.80% |
| CMG240614P02750000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 1.95 | 0.05 | 5.40 | 0.00 | - | - | 2 | 30.08% |
| CMG240621P02750000 | 2024-05-09 3:32PM EDT | 2024-06-21 | 1.95 | 1.00 | 2.30 | 0.00 | - | 2 | 407 | 23.63% |
| CMG240719P02750000 | 2024-05-10 1:35PM EDT | 2024-07-19 | 7.26 | 5.90 | 7.70 | -2.94 | -28.82% | 2 | 383 | 23.05% |
| CMG240920P02750000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 37.80 | 31.00 | 37.30 | 0.00 | - | 3 | 190 | 25.74% |
| CMG250117P02750000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 87.50 | 74.00 | 82.90 | 0.00 | - | 2 | 213 | 25.49% |
| CMG250620P02750000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 195.27 | 124.00 | 138.00 | 0.00 | - | 2 | 7 | 25.61% |
| CMG260116P02750000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 186.25 | 175.00 | 190.00 | 0.00 | - | 5 | 36 | 24.74% |
© 2024 Yahoo. All rights reserved.