Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03135000 | 2024-05-08 12:43PM EDT | 2024-05-10 | 74.36 | 90.00 | 100.00 | 0.00 | - | 1 | 1 | 39.72% |
| CMG240517C03135000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 73.48 | 100.00 | 109.00 | 0.00 | - | 5 | 8 | 23.17% |
| CMG240531C03135000 | 2024-05-08 3:00PM EDT | 2024-05-31 | 97.03 | 116.20 | 130.00 | 0.00 | - | 2 | 3 | 22.59% |
| CMG240719C03135000 | 2024-05-03 1:01PM EDT | 2024-07-19 | 154.40 | 183.20 | 193.40 | 0.00 | - | 1 | 2 | 24.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03135000 | 2024-05-09 2:51PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.75 | -2.55 | -91.07% | 78 | 61 | 32.45% |
| CMG240517P03135000 | 2024-05-06 3:05PM EDT | 2024-05-17 | 17.80 | 3.80 | 7.90 | 0.00 | - | 14 | 5 | 20.56% |
| CMG240524P03135000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 23.60 | 9.20 | 16.10 | +23.60 | - | - | 20 | 19.71% |
| CMG240531P03135000 | 2024-05-07 11:28AM EDT | 2024-05-31 | 32.00 | 15.70 | 21.50 | +32.00 | - | - | 1 | 18.52% |
| CMG240719P03135000 | 2024-05-09 11:50AM EDT | 2024-07-19 | 70.74 | 56.80 | 65.50 | -6.53 | -8.45% | 1 | 12 | 19.19% |
© 2024 Yahoo. All rights reserved.