Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03450000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 39.53% |
| CMG240517C03450000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 1.20 | 0.45 | 1.50 | 0.00 | - | 24 | 26 | 22.43% |
| CMG240524C03450000 | 2024-05-03 2:33PM EDT | 2024-05-24 | 2.75 | 1.30 | 6.90 | 0.00 | - | 2 | 8 | 23.27% |
| CMG240531C03450000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 3.40 | 4.20 | 9.10 | -2.50 | -42.37% | 1 | 11 | 20.91% |
| CMG240607C03450000 | 2024-05-01 12:00PM EDT | 2024-06-07 | 9.10 | 7.50 | 13.90 | 0.00 | - | 1 | 1 | 20.78% |
| CMG240621C03450000 | 2024-05-09 2:03PM EDT | 2024-06-21 | 17.10 | 17.20 | 22.80 | +2.25 | +15.15% | 11 | 45 | 20.33% |
| CMG240719C03450000 | 2024-05-07 11:38AM EDT | 2024-07-19 | 38.10 | 40.30 | 47.60 | 0.00 | - | 1 | 20 | 21.61% |
| CMG240920C03450000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 119.84 | 116.30 | 126.90 | +7.54 | +6.71% | 2 | 190 | 26.98% |
| CMG250117C03450000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 198.50 | 221.00 | 238.00 | 0.00 | - | 1 | 2 | 30.24% |
| CMG250620C03450000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 343.90 | 348.00 | 366.00 | +48.55 | +16.44% | 1 | 2 | 33.27% |
| CMG260116C03450000 | 2024-05-07 1:44PM EDT | 2026-01-16 | 478.60 | 484.00 | 504.00 | 0.00 | - | 1 | 6 | 35.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03450000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 302.20 | 217.50 | 236.00 | 0.00 | - | - | 1 | 19.04% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 80.21% |
| CMG250117P03450000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 380.95 | 333.50 | 348.00 | 0.00 | - | - | 3 | 20.09% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 454.00 | 472.00 | 0.00 | - | - | 1 | 20.44% |
© 2024 Yahoo. All rights reserved.