Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03195000 | 2024-05-09 1:42PM EDT | 2024-05-10 | 20.90 | 33.40 | 42.00 | +1.90 | +10.00% | 28 | 25 | 24.61% |
| CMG240517C03195000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 51.03 | 53.00 | 61.00 | +19.03 | +59.47% | 2 | 14 | 20.61% |
| CMG240524C03195000 | 2024-05-09 11:16AM EDT | 2024-05-24 | 56.00 | 66.00 | 75.00 | -8.30 | -12.91% | 2 | 2 | 20.74% |
| CMG240531C03195000 | 2024-05-09 3:38PM EDT | 2024-05-31 | 73.00 | 76.00 | 85.00 | 0.00 | - | 1 | 4 | 20.41% |
| CMG240607C03195000 | 2024-05-07 3:23PM EDT | 2024-06-07 | 79.00 | 86.00 | 96.00 | +79.00 | - | - | 1 | 20.89% |
| CMG240719C03195000 | 2024-05-09 1:40PM EDT | 2024-07-19 | 140.00 | 144.70 | 155.30 | +5.40 | +4.01% | 1 | 5 | 23.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03195000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.00 | 0.30 | 3.80 | -12.41 | -80.53% | 28 | 11 | 24.09% |
| CMG240517P03195000 | 2024-05-09 11:09AM EDT | 2024-05-17 | 28.00 | 14.40 | 22.60 | -10.00 | -26.32% | 2 | 5 | 20.37% |
| CMG240524P03195000 | 2024-05-07 12:58PM EDT | 2024-05-24 | 43.00 | 24.60 | 33.00 | +43.00 | - | - | 1 | 19.12% |
| CMG240531P03195000 | 2024-05-08 10:21AM EDT | 2024-05-31 | 47.00 | 33.10 | 40.00 | +47.00 | - | - | 1 | 18.11% |
| CMG240607P03195000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 61.10 | 39.10 | 48.00 | +61.10 | - | - | 1 | 18.06% |
| CMG240719P03195000 | 2024-05-07 1:40PM EDT | 2024-07-19 | 92.40 | 78.40 | 87.00 | 0.00 | - | 1 | 3 | 18.56% |
© 2024 Yahoo. All rights reserved.