Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03145000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 33.90 | 90.00 | 99.00 | 0.00 | - | - | 7 | 48.11% |
| CMG240517C03145000 | 2024-05-02 12:27PM EDT | 2024-05-17 | 43.90 | 97.60 | 107.00 | 0.00 | - | - | 6 | 23.89% |
| CMG240531C03145000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 98.88 | 114.10 | 128.30 | 0.00 | - | - | 1 | 22.88% |
| CMG240614C03145000 | 2024-05-09 12:30PM EDT | 2024-06-14 | 114.00 | 135.20 | 150.00 | 0.00 | - | 1 | 0 | 23.90% |
| CMG240719C03145000 | 2024-05-06 1:25PM EDT | 2024-07-19 | 162.00 | 182.90 | 192.60 | 0.00 | - | 2 | 1 | 25.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03145000 | 2024-05-10 9:56AM EDT | 2024-05-10 | 1.25 | 0.00 | 1.25 | +0.55 | +78.57% | 2 | 25 | 34.60% |
| CMG240517P03145000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 5.29 | 1.20 | 5.40 | -7.41 | -58.35% | 12 | 9 | 17.66% |
| CMG240524P03145000 | 2024-05-07 12:07PM EDT | 2024-05-24 | 27.58 | 7.30 | 15.20 | 0.00 | - | - | 16 | 18.76% |
| CMG240531P03145000 | 2024-05-08 3:23PM EDT | 2024-05-31 | 34.50 | 13.80 | 18.80 | 0.00 | - | - | 2 | 17.00% |
| CMG240607P03145000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 43.00 | 20.30 | 26.10 | 0.00 | - | - | 1 | 17.33% |
| CMG240719P03145000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 84.15 | 57.00 | 62.80 | 0.00 | - | - | 1 | 18.37% |
© 2024 Yahoo. All rights reserved.