Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03180000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 72.00 | 67.00 | 76.00 | +8.00 | +12.50% | 3 | 7 | 22.29% |
| CMG240524C03180000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 59.65 | 81.00 | 90.00 | 0.00 | - | 2 | 11 | 22.10% |
| CMG240531C03180000 | 2024-05-08 12:19PM EDT | 2024-05-31 | 93.90 | 91.00 | 100.00 | +18.47 | +24.49% | 1 | 1 | 21.56% |
| CMG240607C03180000 | 2024-04-30 11:16AM EDT | 2024-06-07 | 81.00 | 101.60 | 112.30 | 0.00 | - | 5 | 0 | 22.33% |
| CMG240628C03180000 | 2024-05-09 10:18AM EDT | 2024-06-28 | 105.25 | 135.00 | 145.70 | 0.00 | - | 1 | 1 | 24.23% |
| CMG240719C03180000 | 2024-05-10 12:01PM EDT | 2024-07-19 | 161.70 | 159.80 | 169.40 | +11.70 | +7.80% | 1 | 20 | 24.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03180000 | 2024-05-10 3:06PM EDT | 2024-05-17 | 8.35 | 7.60 | 10.70 | -9.30 | -52.69% | 14 | 25 | 18.02% |
| CMG240524P03180000 | 2024-05-10 2:51PM EDT | 2024-05-24 | 21.00 | 16.70 | 21.30 | -25.20 | -54.55% | 7 | 8 | 17.88% |
| CMG240531P03180000 | 2024-05-01 10:08AM EDT | 2024-05-31 | 92.84 | 22.10 | 27.90 | 0.00 | - | 2 | 3 | 17.02% |
| CMG240607P03180000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 33.20 | 30.00 | 36.80 | -24.05 | -42.01% | 2 | 5 | 17.48% |
| CMG240719P03180000 | 2024-05-09 3:29PM EDT | 2024-07-19 | 79.35 | 69.00 | 74.90 | 0.00 | - | 1 | 25 | 18.16% |
© 2024 Yahoo. All rights reserved.