Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:3020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 158.68 | 215.80 | 230.70 | 0.00 | - | 1 | 4 | 81.09% |
| CMG240524C03020000 | 2024-04-29 12:17PM EDT | 2024-05-24 | 208.34 | 220.00 | 236.00 | 0.00 | - | 6 | 6 | 32.79% |
| CMG240531C03020000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 218.46 | 228.20 | 240.60 | 0.00 | - | 1 | 1 | 29.58% |
| CMG240607C03020000 | 2024-04-25 3:50PM EDT | 2024-06-07 | 168.20 | 233.00 | 245.60 | 0.00 | - | - | 10 | 27.96% |
| CMG240719C03020000 | 2024-04-25 11:10AM EDT | 2024-07-19 | 161.30 | 280.50 | 291.30 | 0.00 | - | 2 | 3 | 28.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03020000 | 2024-05-10 11:04AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.55 | -0.19 | -79.17% | 1 | 19 | 70.81% |
| CMG240524P03020000 | 2024-05-08 2:51PM EDT | 2024-05-24 | 5.00 | 0.10 | 5.80 | 0.00 | - | 26 | 14 | 24.87% |
| CMG240531P03020000 | 2024-05-10 9:32AM EDT | 2024-05-31 | 4.40 | 2.95 | 4.60 | -0.85 | -16.19% | 1 | 11 | 19.43% |
| CMG240607P03020000 | 2024-05-06 10:30AM EDT | 2024-06-07 | 16.09 | 3.60 | 7.40 | 0.00 | - | 1 | 5 | 19.03% |
| CMG240614P03020000 | 2024-05-06 12:54PM EDT | 2024-06-14 | 22.00 | 6.20 | 11.50 | 0.00 | - | - | 1 | 19.32% |
| CMG240719P03020000 | 2024-04-30 1:17PM EDT | 2024-07-19 | 56.20 | 27.90 | 32.10 | 0.00 | - | 2 | 3 | 19.73% |
© 2024 Yahoo. All rights reserved.