Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2910.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2024-05-10 | 114.10 | 310.00 | 329.00 | 0.00 | - | 6 | 4 | 132.72% |
| CMG240517C02910000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 103.30 | 314.30 | 332.00 | 0.00 | - | - | 3 | 51.61% |
| CMG240524C02910000 | 2024-04-25 2:11PM EDT | 2024-05-24 | 252.80 | 318.50 | 337.30 | 0.00 | - | 1 | 5 | 42.62% |
| CMG240719C02910000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 320.00 | 362.70 | 375.20 | 0.00 | - | 1 | 7 | 30.78% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2024-12-20 | 353.43 | 511.90 | 525.70 | 0.00 | - | - | 5 | 35.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02910000 | 2024-05-09 2:37PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.55 | -2.05 | -97.62% | 5 | 7 | 99.41% |
| CMG240517P02910000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 1.45 | 0.00 | 2.90 | 0.00 | - | 3 | 21 | 40.41% |
| CMG240524P02910000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 7.90 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 33.17% |
| CMG240531P02910000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 126.10 | 0.45 | 2.10 | 0.00 | - | - | 1 | 23.00% |
| CMG240607P02910000 | 2024-04-26 10:03AM EDT | 2024-06-07 | 18.51 | 0.15 | 3.30 | 0.00 | - | 1 | 1 | 21.75% |
| CMG240719P02910000 | 2024-04-26 9:56AM EDT | 2024-07-19 | 39.50 | 13.40 | 18.90 | 0.00 | - | 1 | 10 | 21.28% |
© 2024 Yahoo. All rights reserved.