Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2970.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 87.70 | 252.00 | 267.00 | 0.00 | - | 1 | 11 | 72.45% |
| CMG240517C02970000 | 2024-04-24 11:20AM EDT | 2024-05-17 | 95.40 | 254.90 | 272.00 | 0.00 | - | - | 1 | 41.34% |
| CMG240719C02970000 | 2024-04-15 9:39AM EDT | 2024-07-19 | 196.00 | 310.50 | 322.70 | 0.00 | - | 1 | 3 | 28.69% |
| CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2024-12-20 | 465.83 | 469.70 | 483.40 | +465.83 | - | - | 5 | 34.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02970000 | 2024-05-08 10:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 12 | 58.91% |
| CMG240517P02970000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 2.20 | 0.70 | 3.00 | -0.12 | -5.17% | 1 | 20 | 32.15% |
| CMG240524P02970000 | 2024-05-06 10:34AM EDT | 2024-05-24 | 4.85 | 0.70 | 4.60 | 0.00 | - | 3 | 8 | 26.36% |
| CMG240531P02970000 | 2024-05-09 11:21AM EDT | 2024-05-31 | 4.10 | 0.20 | 4.30 | 0.00 | - | 1 | 0 | 21.67% |
| CMG240607P02970000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 22.00 | 1.80 | 6.10 | 0.00 | - | - | 6 | 20.53% |
| CMG240614P02970000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 12.00 | 3.60 | 8.90 | +12.00 | - | - | 2 | 20.32% |
© 2024 Yahoo. All rights reserved.