Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02920000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 250.57 | 300.70 | 317.90 | 0.00 | - | 1 | 2 | 87.46% |
| CMG240517C02920000 | 2024-05-08 3:02PM EDT | 2024-05-17 | 277.30 | 304.40 | 322.00 | 0.00 | - | 2 | 111 | 47.44% |
| CMG240524C02920000 | 2024-04-30 3:52PM EDT | 2024-05-24 | 260.00 | 308.20 | 327.70 | 0.00 | - | 1 | 1 | 40.61% |
| CMG240719C02920000 | 2024-04-16 2:01PM EDT | 2024-07-19 | 193.80 | 353.90 | 366.20 | 0.00 | - | 1 | 4 | 30.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02920000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 0.41 | 0.00 | 2.60 | 0.00 | - | 3 | 4 | 68.54% |
| CMG240517P02920000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 1.50 | 0.05 | 1.75 | 0.00 | - | 8 | 97 | 33.91% |
| CMG240524P02920000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 2.50 | 0.05 | 5.30 | 0.00 | - | 2 | 9 | 31.41% |
| CMG240531P02920000 | 2024-04-29 10:35AM EDT | 2024-05-31 | 9.00 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 22.06% |
| CMG240607P02920000 | 2024-04-26 11:38AM EDT | 2024-06-07 | 5.06 | 0.05 | 7.50 | -10.81 | -68.12% | 1 | 1 | 24.83% |
| CMG240719P02920000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 41.38 | 14.50 | 20.30 | 0.00 | - | 1 | 1 | 21.11% |
© 2024 Yahoo. All rights reserved.