Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:3250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03250000 | 2024-05-10 9:33AM EDT | 2024-05-10 | 7.40 | 3.90 | 11.00 | +1.40 | +25.00% | 18 | 102 | 22.59% |
| CMG240517C03250000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 32.79 | 26.00 | 34.00 | +9.79 | +42.57% | 1 | 153 | 20.13% |
| CMG240524C03250000 | 2024-05-09 3:42PM EDT | 2024-05-24 | 35.79 | 38.00 | 47.00 | 0.00 | - | 17 | 33 | 19.68% |
| CMG240531C03250000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 41.44 | 49.00 | 57.00 | 0.00 | - | 1 | 13 | 19.40% |
| CMG240607C03250000 | 2024-05-02 10:21AM EDT | 2024-06-07 | 40.50 | 60.00 | 70.00 | 0.00 | - | 2 | 3 | 20.47% |
| CMG240621C03250000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 78.20 | 81.20 | 90.00 | 0.00 | - | 23 | 227 | 21.31% |
| CMG240719C03250000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 115.00 | 117.60 | 130.10 | 0.00 | - | 8 | 89 | 23.62% |
| CMG240920C03250000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 195.00 | 213.50 | 223.90 | 0.00 | - | 53 | 78 | 29.18% |
| CMG250117C03250000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 334.42 | 324.00 | 341.30 | 0.00 | - | 1 | 7 | 32.19% |
| CMG250321C03250000 | 2024-05-06 12:24PM EDT | 2025-03-21 | 364.56 | 380.00 | 398.00 | 0.00 | - | - | 1 | 33.56% |
| CMG250620C03250000 | 2024-05-07 2:12PM EDT | 2025-06-20 | 446.10 | 448.00 | 467.90 | 0.00 | - | 2 | 37 | 34.76% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 586.00 | 604.00 | 0.00 | - | 4 | 4 | 36.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03250000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 30.80 | 11.00 | 21.00 | 0.00 | - | 17 | 16 | 23.26% |
| CMG240517P03250000 | 2024-05-09 2:50PM EDT | 2024-05-17 | 49.40 | 29.00 | 45.30 | 0.00 | - | 1 | 11 | 21.05% |
| CMG240524P03250000 | 2024-05-09 9:41AM EDT | 2024-05-24 | 85.98 | 43.00 | 52.00 | 0.00 | - | 1 | 1 | 17.94% |
| CMG240607P03250000 | 2024-05-09 1:59PM EDT | 2024-06-07 | 74.70 | 58.00 | 67.00 | 0.00 | - | 1 | 1 | 17.02% |
| CMG240621P03250000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 82.20 | 67.50 | 82.00 | 0.00 | - | 2 | 14 | 17.36% |
| CMG240719P03250000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 109.00 | 97.20 | 105.80 | 0.00 | - | 17 | 23 | 17.69% |
| CMG240920P03250000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 177.50 | 158.30 | 174.20 | 0.00 | - | 3 | 10 | 21.62% |
| CMG250117P03250000 | 2024-04-29 10:20AM EDT | 2025-01-17 | 254.05 | 222.70 | 240.00 | 0.00 | - | 1 | 6 | 21.86% |
| CMG250620P03250000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 571.40 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 33.49% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 396.10 | 350.00 | 366.00 | 0.00 | - | 3 | 44 | 21.55% |
© 2024 Yahoo. All rights reserved.