Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:3125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03125000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 51.00 | 108.60 | 120.00 | 0.00 | - | 3 | 3 | 64.40% |
| CMG240517C03125000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 91.45 | 115.40 | 127.50 | 0.00 | - | 6 | 8 | 28.88% |
| CMG240524C03125000 | 2024-05-07 11:05AM EDT | 2024-05-24 | 98.60 | 125.50 | 137.40 | 0.00 | - | - | 11 | 26.14% |
| CMG240531C03125000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 104.32 | 130.90 | 142.00 | 0.00 | - | - | 3 | 23.39% |
| CMG240719C03125000 | 2024-05-02 1:13PM EDT | 2024-07-19 | 150.00 | 198.80 | 206.50 | 0.00 | - | 1 | 2 | 25.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03125000 | 2024-05-10 9:59AM EDT | 2024-05-10 | 0.25 | 0.05 | 0.40 | -0.12 | -32.43% | 3 | 58 | 32.69% |
| CMG240517P03125000 | 2024-05-10 11:43AM EDT | 2024-05-17 | 3.30 | 3.20 | 4.50 | -2.95 | -47.20% | 25 | 33 | 18.96% |
| CMG240524P03125000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 13.85 | 7.70 | 9.90 | 0.00 | - | 13 | 53 | 17.71% |
| CMG240531P03125000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 18.63 | 12.00 | 16.80 | 0.00 | - | 1 | 3 | 17.90% |
| CMG240607P03125000 | 2024-05-08 2:50PM EDT | 2024-06-07 | 35.20 | 16.90 | 22.50 | 0.00 | - | - | 1 | 17.70% |
| CMG240628P03125000 | 2024-05-09 2:52PM EDT | 2024-06-28 | 46.93 | 34.10 | 48.40 | 0.00 | - | 1 | 1 | 20.00% |
| CMG240719P03125000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 91.80 | 51.20 | 57.40 | 0.00 | - | 14 | 15 | 18.57% |
© 2024 Yahoo. All rights reserved.