Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:2800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02800000 | 2024-05-10 12:28PM EDT | 2024-05-10 | 439.40 | 418.10 | 434.90 | +31.41 | +7.70% | 1 | 2 | 178.06% |
| CMG240517C02800000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 442.35 | 422.70 | 435.90 | +76.86 | +21.03% | 2 | 28 | 64.69% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 428.40 | 443.60 | 0.00 | - | 1 | 2 | 45.67% |
| CMG240621C02800000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 387.11 | 441.30 | 452.10 | 0.00 | - | 1 | 273 | 36.87% |
| CMG240719C02800000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 479.50 | 460.50 | 471.40 | +55.23 | +13.02% | 1 | 7 | 34.82% |
| CMG240920C02800000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 525.00 | 517.50 | 531.30 | 0.00 | - | 1 | 31 | 36.46% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 591.50 | 602.80 | 0.00 | - | - | 6 | 37.09% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 611.90 | 628.00 | 0.00 | - | 2 | 260 | 37.82% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 720.00 | 738.00 | 0.00 | - | 1 | 67 | 39.36% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 838.00 | 856.00 | 0.00 | - | 3 | 38 | 40.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02800000 | 2024-05-09 10:39AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 83 | 84.77% |
| CMG240517P02800000 | 2024-05-10 1:27PM EDT | 2024-05-17 | 0.36 | 0.10 | 0.95 | -0.64 | -64.00% | 16 | 161 | 43.60% |
| CMG240524P02800000 | 2024-05-08 2:01PM EDT | 2024-05-24 | 1.07 | 0.10 | 1.10 | 0.00 | - | 1 | 35 | 32.51% |
| CMG240531P02800000 | 2024-05-09 1:08PM EDT | 2024-05-31 | 1.74 | 0.50 | 3.60 | 0.00 | - | 2 | 33 | 32.49% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 0.05 | 4.40 | 0.00 | - | 1 | 1 | 29.39% |
| CMG240614P02800000 | 2024-05-08 2:25PM EDT | 2024-06-14 | 2.50 | 0.05 | 5.80 | 0.00 | - | - | 1 | 27.87% |
| CMG240621P02800000 | 2024-05-10 12:21PM EDT | 2024-06-21 | 2.05 | 1.00 | 4.40 | -0.75 | -26.79% | 1 | 294 | 24.14% |
| CMG240719P02800000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 12.26 | 8.00 | 9.90 | 0.00 | - | 2 | 26 | 22.34% |
| CMG240920P02800000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 49.70 | 37.70 | 44.20 | 0.00 | - | 2 | 24 | 25.34% |
| CMG241220P02800000 | 2024-05-09 1:34PM EDT | 2024-12-20 | 82.81 | 74.00 | 81.90 | 0.00 | - | 1 | 5 | 25.16% |
| CMG250117P02800000 | 2024-05-10 1:17PM EDT | 2025-01-17 | 85.32 | 85.20 | 90.00 | -2.68 | -3.05% | 4 | 174 | 24.77% |
| CMG250321P02800000 | 2024-05-07 9:31AM EDT | 2025-03-21 | 117.80 | 105.00 | 119.40 | 0.00 | - | - | 1 | 25.43% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 136.10 | 149.50 | 0.00 | - | 16 | 73 | 25.22% |
| CMG260116P02800000 | 2024-05-10 2:04PM EDT | 2026-01-16 | 198.00 | 189.10 | 204.00 | +1.00 | +0.51% | 3 | 39 | 24.47% |
© 2024 Yahoo. All rights reserved.