Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03140000 | 2024-05-09 1:25PM EDT | 2024-05-17 | 107.91 | 101.00 | 115.60 | +31.31 | +40.87% | 1 | 2 | 29.21% |
| CMG240524C03140000 | 2024-05-09 2:32PM EDT | 2024-05-24 | 104.87 | 110.10 | 125.00 | 0.00 | - | 1 | 4 | 25.45% |
| CMG240531C03140000 | 2024-04-26 10:23AM EDT | 2024-05-31 | 94.60 | 118.00 | 132.20 | 0.00 | - | 1 | 3 | 23.58% |
| CMG240607C03140000 | 2024-05-02 10:39AM EDT | 2024-06-07 | 85.44 | 129.90 | 142.00 | 0.00 | - | - | 1 | 23.59% |
| CMG240719C03140000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 149.39 | 184.00 | 196.10 | 0.00 | - | - | 3 | 25.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03140000 | 2024-05-10 1:35PM EDT | 2024-05-17 | 6.10 | 0.45 | 4.60 | -0.90 | -12.86% | 6 | 14 | 18.68% |
| CMG240524P03140000 | 2024-05-10 10:02AM EDT | 2024-05-24 | 10.70 | 8.00 | 12.90 | -4.69 | -30.47% | 2 | 6 | 18.73% |
| CMG240531P03140000 | 2024-05-08 10:43AM EDT | 2024-05-31 | 29.34 | 14.20 | 17.70 | 0.00 | - | 1 | 3 | 17.45% |
© 2024 Yahoo. All rights reserved.