Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:3700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03700000 | 2024-05-08 9:55AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 78.13% |
| CMG240517C03700000 | 2024-04-26 12:23PM EDT | 2024-05-17 | 1.60 | 0.05 | 0.90 | 0.00 | - | 1 | 16 | 39.75% |
| CMG240524C03700000 | 2024-05-08 12:01PM EDT | 2024-05-24 | 0.65 | 0.20 | 3.50 | 0.00 | - | - | 14 | 35.84% |
| CMG240607C03700000 | 2024-05-09 12:53PM EDT | 2024-06-07 | 2.00 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 27.23% |
| CMG240621C03700000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 4.70 | 2.35 | 4.70 | +1.40 | +42.42% | 3 | 101 | 22.36% |
| CMG240719C03700000 | 2024-05-09 10:48AM EDT | 2024-07-19 | 8.20 | 10.80 | 13.60 | 0.00 | - | 2 | 31 | 22.01% |
| CMG240920C03700000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 53.99 | 57.30 | 63.20 | 0.00 | - | 1 | 12 | 26.27% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 116.60 | 128.40 | 135.30 | 0.00 | - | 1 | 24 | 28.75% |
| CMG250117C03700000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 142.00 | 142.20 | 155.50 | 0.00 | - | 4 | 34 | 29.19% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 244.78 | 260.00 | 275.80 | 0.00 | - | 23 | 118 | 32.25% |
| CMG260116C03700000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 372.61 | 390.00 | 408.00 | 0.00 | - | 1 | 10 | 34.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 517.60 | 447.20 | 462.70 | 0.00 | - | 10 | 0 | 24.04% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 446.10 | 458.30 | 0.00 | - | - | 0 | 15.40% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 571.90 | 486.10 | 501.60 | 0.00 | - | 1 | 1 | 17.91% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 590.20 | 608.00 | 0.00 | - | - | 7 | 18.50% |
© 2024 Yahoo. All rights reserved.