Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03120000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 102.00 | 102.00 | 116.20 | +28.75 | +39.25% | 2 | 19 | 49.60% |
| CMG240517C03120000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 95.65 | 111.10 | 123.50 | +95.65 | - | - | 6 | 24.99% |
| CMG240524C03120000 | 2024-05-09 2:32PM EDT | 2024-05-24 | 121.12 | 121.00 | 135.00 | +26.59 | +28.13% | 1 | 23 | 24.55% |
| CMG240531C03120000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 128.28 | 128.20 | 142.00 | +16.78 | +15.05% | 2 | 6 | 23.09% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 2024-06-07 | 139.62 | 137.50 | 152.00 | 0.00 | - | 1 | 1 | 23.42% |
| CMG240719C03120000 | 2024-05-02 1:09PM EDT | 2024-07-19 | 152.00 | 193.30 | 204.70 | 0.00 | - | 1 | 3 | 25.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03120000 | 2024-05-09 3:10PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.65 | -1.41 | -84.94% | 22 | 70 | 35.69% |
| CMG240517P03120000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 6.20 | 3.60 | 6.20 | -2.93 | -32.09% | 19 | 16 | 21.00% |
| CMG240524P03120000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 12.44 | 8.40 | 13.30 | -7.81 | -38.57% | 17 | 59 | 19.90% |
| CMG240531P03120000 | 2024-05-09 3:44PM EDT | 2024-05-31 | 17.52 | 11.20 | 18.00 | -5.23 | -22.99% | 3 | 18 | 18.56% |
| CMG240607P03120000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 33.16 | 18.70 | 24.40 | +33.16 | - | - | 11 | 18.51% |
| CMG240719P03120000 | 2024-05-06 2:00PM EDT | 2024-07-19 | 73.71 | 52.70 | 60.70 | 0.00 | - | 1 | 12 | 19.32% |
© 2024 Yahoo. All rights reserved.