Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2980.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02980000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 205.00 | 168.00 | 183.00 | 0.00 | - | 2 | 6 | 66.98% |
| CMG240531C02980000 | 2024-04-11 10:39AM EDT | 2024-05-31 | 150.90 | 262.70 | 280.90 | 0.00 | - | - | 5 | 89.28% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 220.00 | 224.50 | 238.00 | 0.00 | - | 1 | 6 | 27.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02980000 | 2024-05-21 10:04AM EDT | 2024-05-24 | 0.65 | 0.20 | 0.50 | 0.00 | - | 4 | 6 | 36.04% |
| CMG240531P02980000 | 2024-05-22 2:57PM EDT | 2024-05-31 | 1.93 | 1.20 | 3.80 | +0.20 | +11.56% | 2 | 22 | 24.65% |
| CMG240607P02980000 | 2024-05-21 11:59AM EDT | 2024-06-07 | 4.15 | 1.45 | 7.60 | 0.00 | - | 2 | 7 | 22.10% |
| CMG240628P02980000 | 2024-05-20 3:22PM EDT | 2024-06-28 | 14.61 | 15.80 | 22.70 | 0.00 | - | 2 | 4 | 21.00% |
| CMG240719P02980000 | 2024-05-13 2:45PM EDT | 2024-07-19 | 28.60 | 29.30 | 32.80 | 0.00 | - | 1 | 10 | 19.59% |
| CMG241220P02980000 | 2024-05-21 2:48PM EDT | 2024-12-20 | 130.14 | 131.70 | 144.90 | 0.00 | - | 1 | 2 | 23.73% |
© 2024 Yahoo. All rights reserved.