Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:2955.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02955000 | 2024-05-09 11:13AM EDT | 2024-05-10 | 250.70 | 291.20 | 307.90 | 0.00 | - | 4 | 5 | 100.98% |
| CMG240517C02955000 | 2024-04-25 12:44PM EDT | 2024-05-17 | 155.56 | 294.00 | 311.20 | 0.00 | - | - | 2 | 53.98% |
| CMG240531C02955000 | 2024-04-25 12:19PM EDT | 2024-05-31 | 189.00 | 302.20 | 319.00 | 0.00 | - | - | 1 | 37.35% |
| CMG240719C02955000 | 2024-04-25 12:00PM EDT | 2024-07-19 | 230.00 | 343.20 | 357.40 | 0.00 | - | 4 | 5 | 30.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02955000 | 2024-05-09 12:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.09% |
| CMG240517P02955000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 4.43 | 0.05 | 3.20 | 0.00 | - | 1 | 2 | 38.10% |
| CMG240524P02955000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 14.84 | 0.05 | 4.70 | 0.00 | - | 2 | 1 | 30.09% |
| CMG240531P02955000 | 2024-05-07 10:29AM EDT | 2024-05-31 | 5.92 | 0.05 | 2.65 | 0.00 | - | - | 5 | 22.17% |
| CMG240607P02955000 | 2024-04-25 9:48AM EDT | 2024-06-07 | 47.77 | 0.10 | 7.40 | 0.00 | - | - | 0 | 24.00% |
| CMG240719P02955000 | 2024-04-25 12:29PM EDT | 2024-07-19 | 69.41 | 18.80 | 21.10 | 0.00 | - | 1 | 8 | 20.61% |
© 2024 Yahoo. All rights reserved.