Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:3500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03500000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 58.35% |
| CMG240517C03500000 | 2024-05-10 9:54AM EDT | 2024-05-17 | 0.80 | 0.10 | 0.85 | +0.15 | +23.08% | 39 | 74 | 24.90% |
| CMG240524C03500000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 1.01 | 0.05 | 5.40 | 0.00 | - | 1 | 29 | 25.60% |
| CMG240531C03500000 | 2024-05-09 10:09AM EDT | 2024-05-31 | 1.85 | 3.30 | 4.30 | 0.00 | - | 10 | 14 | 20.09% |
| CMG240607C03500000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 5.10 | 5.50 | 8.10 | 0.00 | - | - | 2 | 20.32% |
| CMG240614C03500000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 9.06 | 9.10 | 12.60 | 0.00 | - | - | 2 | 20.59% |
| CMG240621C03500000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 15.07 | 14.00 | 16.10 | +2.54 | +20.27% | 10 | 168 | 20.30% |
| CMG240719C03500000 | 2024-05-10 10:40AM EDT | 2024-07-19 | 37.00 | 33.30 | 38.60 | +5.00 | +15.62% | 4 | 136 | 21.68% |
| CMG240920C03500000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 89.29 | 108.50 | 116.10 | 0.00 | - | 2 | 78 | 27.25% |
| CMG241220C03500000 | 2024-05-10 10:28AM EDT | 2024-12-20 | 202.20 | 194.50 | 205.20 | +20.69 | +11.40% | 2 | 11 | 30.17% |
| CMG250117C03500000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 195.55 | 213.20 | 223.90 | 0.00 | - | 6 | 136 | 30.22% |
| CMG250620C03500000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 330.00 | 338.00 | 353.80 | 0.00 | - | 30 | 114 | 33.40% |
| CMG260116C03500000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 466.15 | 474.00 | 490.40 | 0.00 | - | 1 | 31 | 35.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-10 10:45AM EDT | 2024-06-21 | 253.20 | 250.30 | 260.70 | -96.60 | -27.62% | 1 | 10 | 12.87% |
| CMG240719P03500000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 307.41 | 259.30 | 269.00 | 0.00 | - | - | 3 | 14.04% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 301.50 | 315.90 | 0.00 | - | 1 | 0 | 18.87% |
| CMG241220P03500000 | 2024-04-29 1:30PM EDT | 2024-12-20 | 345.87 | 347.70 | 361.70 | -47.83 | -12.15% | 1 | 4 | 19.70% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 2025-06-20 | 515.81 | 412.00 | 429.80 | 0.00 | - | 1 | 3 | 19.93% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 665.85 | 472.00 | 489.20 | 0.00 | - | 1 | 2 | 19.81% |
© 2024 Yahoo. All rights reserved.