Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:2945.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02945000 | 2024-05-09 11:13AM EDT | 2024-05-10 | 260.75 | 274.90 | 291.90 | 0.00 | - | 4 | 5 | 55.47% |
| CMG240517C02945000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 237.33 | 279.30 | 294.00 | 0.00 | - | 1 | 2 | 48.62% |
| CMG240531C02945000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 123.31 | 286.50 | 300.60 | 0.00 | - | - | 2 | 33.74% |
| CMG240719C02945000 | 2024-04-25 12:27PM EDT | 2024-07-19 | 245.20 | 327.40 | 340.00 | 0.00 | - | 6 | 6 | 29.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02945000 | 2024-05-06 9:34AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.65 | -0.95 | -95.00% | 25 | 6 | 82.91% |
| CMG240517P02945000 | 2024-04-25 12:40PM EDT | 2024-05-17 | 21.85 | 0.05 | 2.80 | 0.00 | - | - | 8 | 35.91% |
| CMG240524P02945000 | 2024-04-25 11:53AM EDT | 2024-05-24 | 32.59 | 0.05 | 3.20 | 0.00 | - | - | 11 | 26.92% |
| CMG240531P02945000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 5.62 | 0.05 | 4.90 | 0.00 | - | 1 | 5 | 24.28% |
| CMG240607P02945000 | 2024-04-29 10:17AM EDT | 2024-06-07 | 12.69 | 0.60 | 6.60 | 0.00 | - | 3 | 0 | 22.64% |
| CMG240719P02945000 | 2024-04-12 1:29PM EDT | 2024-07-19 | 151.30 | 17.70 | 23.10 | 0.00 | - | 1 | 3 | 20.68% |
© 2024 Yahoo. All rights reserved.