Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3105.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03105000 | 2024-05-20 9:42AM EDT | 2024-05-24 | 117.00 | 48.00 | 58.00 | 0.00 | - | 1 | 3 | 29.48% |
| CMG240531C03105000 | 2024-05-21 1:57PM EDT | 2024-05-31 | 95.49 | 62.00 | 72.00 | 0.00 | - | 5 | 5 | 22.24% |
| CMG240607C03105000 | 2024-05-22 10:45AM EDT | 2024-06-07 | 81.23 | 75.00 | 85.00 | -22.17 | -21.44% | 23 | 125 | 22.04% |
| CMG240719C03105000 | 2024-04-25 10:04AM EDT | 2024-07-19 | 123.90 | 136.50 | 145.70 | 0.00 | - | - | 1 | 24.11% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03105000 | 2024-05-22 3:34PM EDT | 2024-05-24 | 2.50 | 0.70 | 7.60 | -1.00 | -28.57% | 3 | 86 | 26.60% |
| CMG240531P03105000 | 2024-05-22 11:48AM EDT | 2024-05-31 | 12.84 | 12.10 | 17.10 | +2.74 | +27.13% | 1 | 4 | 18.51% |
| CMG240607P03105000 | 2024-05-21 11:59AM EDT | 2024-06-07 | 19.81 | 21.70 | 28.00 | 0.00 | - | 73 | 77 | 18.52% |
| CMG240719P03105000 | 2024-05-22 11:24AM EDT | 2024-07-19 | 65.40 | 62.80 | 69.70 | -94.20 | -59.02% | 1 | 1 | 18.47% |
© 2024 Yahoo. All rights reserved.