Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2930.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 221.96 | 290.60 | 308.00 | 0.00 | - | 2 | 15 | 120.90% |
| CMG240517C02930000 | 2024-04-25 10:47AM EDT | 2024-05-17 | 114.98 | 294.50 | 312.00 | 0.00 | - | - | 5 | 49.03% |
| CMG240524C02930000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 298.06 | 300.00 | 315.00 | +172.51 | +137.40% | 1 | 1 | 38.63% |
| CMG240531C02930000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 162.00 | 301.80 | 319.60 | 0.00 | - | - | 0 | 35.03% |
| CMG240719C02930000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 205.00 | 345.10 | 357.40 | 0.00 | - | 1 | 5 | 30.11% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 411.34 | 497.60 | 512.00 | 0.00 | - | - | 3 | 35.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02930000 | 2024-05-08 11:24AM EDT | 2024-05-10 | 0.30 | 0.00 | 2.55 | 0.00 | - | 40 | 41 | 93.87% |
| CMG240517P02930000 | 2024-05-09 10:42AM EDT | 2024-05-17 | 1.20 | 0.00 | 3.10 | -0.34 | -22.08% | 1 | 20 | 38.73% |
| CMG240524P02930000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 3.61 | 0.40 | 4.00 | 0.00 | - | 1 | 3 | 29.75% |
| CMG240531P02930000 | 2024-04-24 12:11PM EDT | 2024-05-31 | 111.60 | 0.05 | 2.40 | 0.00 | - | - | 2 | 22.27% |
| CMG240607P02930000 | 2024-05-09 11:10AM EDT | 2024-06-07 | 4.60 | 0.05 | 7.50 | -1.20 | -20.69% | 63 | 40 | 24.60% |
| CMG240719P02930000 | 2024-05-08 11:45AM EDT | 2024-07-19 | 24.35 | 16.10 | 21.90 | 0.00 | - | 3 | 13 | 21.28% |
© 2024 Yahoo. All rights reserved.