Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 164.07 | 242.00 | 256.70 | 0.00 | - | 1 | 2 | 69.01% |
| CMG240517C02980000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 217.20 | 244.00 | 263.50 | 0.00 | - | 1 | 33 | 41.84% |
| CMG240524C02980000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 90.80 | 250.60 | 267.00 | 0.00 | - | 2 | 6 | 34.11% |
| CMG240531C02980000 | 2024-04-11 10:39AM EDT | 2024-05-31 | 150.90 | 253.30 | 271.00 | 0.00 | - | - | 5 | 30.80% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 220.00 | 302.00 | 314.20 | 0.00 | - | 1 | 6 | 28.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02980000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 1.37 | 0.00 | 2.65 | 0.00 | - | 1 | 14 | 56.93% |
| CMG240517P02980000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 2.75 | 0.75 | 3.40 | 0.00 | - | 2 | 29 | 31.92% |
| CMG240524P02980000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 12.27 | 0.80 | 4.70 | 0.00 | - | 1 | 1 | 25.66% |
| CMG240531P02980000 | 2024-05-09 3:42PM EDT | 2024-05-31 | 3.60 | 1.70 | 7.60 | -9.30 | -72.09% | 32 | 0 | 24.00% |
| CMG240607P02980000 | 2024-04-26 10:09AM EDT | 2024-06-07 | 27.92 | 2.15 | 6.60 | 0.00 | - | 1 | 6 | 20.29% |
| CMG240719P02980000 | 2024-04-15 3:12PM EDT | 2024-07-19 | 179.10 | 21.70 | 28.90 | 0.00 | - | 3 | 9 | 20.58% |
| CMG241220P02980000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 141.35 | 120.40 | 127.50 | 0.00 | - | 1 | 1 | 23.89% |
© 2024 Yahoo. All rights reserved.