Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:3155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03155000 | 2024-05-07 11:33AM EDT | 2024-05-10 | 42.10 | 68.00 | 76.90 | 0.00 | - | 1 | 2 | 40.02% |
| CMG240517C03155000 | 2024-05-06 11:31AM EDT | 2024-05-17 | 69.40 | 79.00 | 86.00 | 0.00 | - | - | 1 | 21.23% |
| CMG240524C03155000 | 2024-05-09 3:07PM EDT | 2024-05-24 | 97.09 | 91.10 | 97.90 | 0.00 | - | 10 | 15 | 21.08% |
| CMG240719C03155000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 150.00 | 166.40 | 175.20 | 0.00 | - | 1 | 4 | 24.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03155000 | 2024-05-10 12:29PM EDT | 2024-05-10 | 0.15 | 0.05 | 2.00 | -0.70 | -82.35% | 15 | 31 | 31.28% |
| CMG240517P03155000 | 2024-05-10 10:31AM EDT | 2024-05-17 | 6.50 | 5.50 | 8.00 | -12.40 | -65.61% | 2 | 8 | 16.93% |
| CMG240524P03155000 | 2024-05-08 10:40AM EDT | 2024-05-24 | 26.60 | 15.00 | 18.40 | 0.00 | - | - | 3 | 17.71% |
| CMG240531P03155000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 59.90 | 19.50 | 24.10 | 0.00 | - | 1 | 1 | 16.79% |
| CMG240607P03155000 | 2024-05-10 12:30PM EDT | 2024-06-07 | 27.42 | 26.60 | 34.10 | -7.58 | -21.66% | 3 | 2 | 17.78% |
© 2024 Yahoo. All rights reserved.