Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03190000 | 2024-05-09 3:06PM EDT | 2024-05-10 | 38.00 | 38.00 | 47.00 | +20.30 | +114.69% | 15 | 26 | 18.84% |
| CMG240517C03190000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 52.10 | 56.30 | 65.00 | +13.50 | +34.97% | 5 | 14 | 19.82% |
| CMG240524C03190000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 65.10 | 70.00 | 79.00 | +1.10 | +1.72% | 3 | 6 | 20.45% |
| CMG240531C03190000 | 2024-05-06 10:14AM EDT | 2024-05-31 | 67.33 | 79.00 | 88.00 | +67.33 | - | - | 1 | 19.97% |
| CMG240607C03190000 | 2024-05-06 12:59PM EDT | 2024-06-07 | 80.10 | 89.00 | 99.00 | +80.10 | - | - | 4 | 20.58% |
| CMG240719C03190000 | 2024-05-09 9:43AM EDT | 2024-07-19 | 123.75 | 147.80 | 158.40 | -11.25 | -8.33% | 1 | 12 | 23.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03190000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 2.30 | 0.25 | 3.00 | -12.50 | -84.46% | 64 | 46 | 17.04% |
| CMG240517P03190000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 17.00 | 14.00 | 20.30 | -11.90 | -41.18% | 6 | 12 | 18.88% |
| CMG240524P03190000 | 2024-05-08 11:29AM EDT | 2024-05-24 | 39.90 | 24.20 | 31.30 | +39.90 | - | - | 5 | 18.59% |
| CMG240607P03190000 | 2024-05-06 12:53PM EDT | 2024-06-07 | 69.90 | 37.30 | 46.70 | +69.90 | - | - | 2 | 17.97% |
| CMG240719P03190000 | 2024-04-26 10:53AM EDT | 2024-07-19 | 132.70 | 76.00 | 85.00 | 0.00 | - | 1 | 3 | 18.48% |
© 2024 Yahoo. All rights reserved.