Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 214.10 | 340.70 | 357.00 | 0.00 | - | 6 | 4 | 92.96% |
| CMG240517C02880000 | 2024-05-09 12:07PM EDT | 2024-05-17 | 320.00 | 344.20 | 361.90 | +5.10 | +1.62% | 1 | 34 | 52.15% |
| CMG240719C02880000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 320.10 | 389.80 | 402.50 | 0.00 | - | 1 | 10 | 31.65% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 488.20 | 533.60 | 547.40 | 0.00 | - | 2 | 7 | 35.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 1.57 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 52.54% |
| CMG240517P02880000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 1.60 | 0.00 | 2.80 | 0.00 | - | 1 | 47 | 40.91% |
| CMG240524P02880000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 3.40 | 0.00 | 4.70 | 0.00 | - | 12 | 5 | 33.90% |
| CMG240531P02880000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 39.38 | 0.25 | 5.30 | 0.00 | - | 1 | 1 | 28.99% |
| CMG240607P02880000 | 2024-05-07 1:28PM EDT | 2024-06-07 | 3.97 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 24.87% |
| CMG240719P02880000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 18.20 | 12.10 | 17.40 | 0.00 | - | 3 | 5 | 22.04% |
© 2024 Yahoo. All rights reserved.