Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:2960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2024-05-10 | 141.00 | 284.50 | 298.80 | 0.00 | - | 1 | 1 | 110.55% |
| CMG240517C02960000 | 2024-05-07 1:02PM EDT | 2024-05-17 | 250.00 | 283.20 | 300.00 | 0.00 | - | 1 | 46 | 51.11% |
| CMG240524C02960000 | 2024-05-09 10:19AM EDT | 2024-05-24 | 228.68 | 292.00 | 306.00 | 0.00 | - | 1 | 3 | 41.99% |
| CMG240531C02960000 | 2024-04-25 12:05PM EDT | 2024-05-31 | 178.01 | 290.10 | 305.40 | 0.00 | - | 1 | 1 | 34.30% |
| CMG240719C02960000 | 2024-04-16 10:37AM EDT | 2024-07-19 | 175.00 | 337.10 | 349.10 | 0.00 | - | 2 | 8 | 30.72% |
| CMG241220C02960000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 467.10 | 494.10 | 507.10 | 0.00 | - | - | 3 | 35.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02960000 | 2024-05-02 1:21PM EDT | 2024-05-10 | 2.65 | 0.00 | 4.70 | 0.00 | - | 2 | 7 | 98.94% |
| CMG240517P02960000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 2.50 | 0.05 | 3.20 | 0.00 | - | 2 | 31 | 37.08% |
| CMG240524P02960000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 6.50 | 0.05 | 3.20 | 0.00 | - | 1 | 1 | 27.08% |
| CMG240531P02960000 | 2024-05-08 9:49AM EDT | 2024-05-31 | 3.70 | 1.60 | 2.10 | 0.00 | - | - | 40 | 20.67% |
| CMG240607P02960000 | 2024-05-06 11:41AM EDT | 2024-06-07 | 10.10 | 1.05 | 7.50 | 0.00 | - | - | 5 | 23.47% |
| CMG240614P02960000 | 2024-05-09 1:27PM EDT | 2024-06-14 | 8.10 | 2.20 | 7.50 | 0.00 | - | 1 | 2 | 21.07% |
| CMG240719P02960000 | 2024-04-29 10:17AM EDT | 2024-07-19 | 38.00 | 18.90 | 22.20 | 0.00 | - | 1 | 3 | 20.49% |
| CMG241220P02960000 | 2024-05-03 12:18PM EDT | 2024-12-20 | 145.00 | 108.50 | 117.30 | 0.00 | - | 25 | 20 | 24.07% |
© 2024 Yahoo. All rights reserved.