Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:3800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03800000 | 2024-05-07 1:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 67 | 96.09% |
| CMG240517C03800000 | 2024-05-10 12:33PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 15 | 58 | 41.50% |
| CMG240531C03800000 | 2024-05-09 12:54PM EDT | 2024-05-31 | 0.50 | 0.05 | 3.20 | 0.00 | - | 2 | 1 | 34.95% |
| CMG240621C03800000 | 2024-05-10 10:24AM EDT | 2024-06-21 | 2.39 | 0.30 | 3.00 | -0.11 | -4.40% | 1 | 32 | 24.73% |
| CMG240719C03800000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 6.80 | 4.60 | 8.30 | 0.00 | - | 1 | 12 | 23.25% |
| CMG240920C03800000 | 2024-05-10 11:49AM EDT | 2024-09-20 | 41.05 | 36.00 | 44.00 | +5.71 | +16.16% | 1 | 4 | 26.35% |
| CMG241220C03800000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 105.00 | 94.60 | 107.30 | +5.57 | +5.60% | 1 | 21 | 28.74% |
| CMG250117C03800000 | 2024-05-06 9:57AM EDT | 2025-01-17 | 104.00 | 109.30 | 122.00 | 0.00 | - | 1 | 30 | 28.74% |
| CMG250620C03800000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 208.45 | 220.00 | 234.00 | 0.00 | - | 21 | 26 | 31.73% |
| CMG260116C03800000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 347.30 | 344.00 | 362.00 | 0.00 | - | 15 | 15 | 33.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03800000 | 2024-04-15 12:25PM EDT | 2024-05-17 | 835.04 | 566.00 | 582.20 | 0.00 | - | 1 | 0 | 66.29% |
| CMG240621P03800000 | 2024-05-09 9:43AM EDT | 2024-06-21 | 627.00 | 566.70 | 579.40 | 0.00 | - | 1 | 0 | 25.90% |
| CMG240719P03800000 | 2024-04-29 10:50AM EDT | 2024-07-19 | 593.29 | 567.00 | 578.90 | 0.00 | - | 2 | 0 | 19.72% |
| CMG260116P03800000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 770.00 | 668.00 | 688.00 | 0.00 | - | - | 1 | 17.77% |
© 2024 Yahoo. All rights reserved.