Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03120000 | 2024-05-22 3:22PM EDT | 2024-05-24 | 43.72 | 35.40 | 45.00 | -20.70 | -32.13% | 11 | 33 | 26.80% |
| CMG240531C03120000 | 2024-05-22 3:22PM EDT | 2024-05-31 | 59.97 | 51.30 | 61.00 | -33.08 | -35.55% | 1 | 6 | 21.49% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 2024-06-07 | 139.62 | 65.00 | 74.00 | 0.00 | - | 1 | 1 | 21.27% |
| CMG240719C03120000 | 2024-05-02 1:09PM EDT | 2024-07-19 | 152.00 | 127.20 | 139.00 | 0.00 | - | 1 | 3 | 24.38% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03120000 | 2024-05-22 3:39PM EDT | 2024-05-24 | 5.10 | 1.65 | 7.20 | +0.88 | +20.85% | 76 | 142 | 21.07% |
| CMG240531P03120000 | 2024-05-22 11:56AM EDT | 2024-05-31 | 17.35 | 15.40 | 21.60 | +4.85 | +38.80% | 5 | 40 | 18.24% |
| CMG240607P03120000 | 2024-05-22 12:20PM EDT | 2024-06-07 | 26.01 | 27.10 | 33.50 | +0.18 | +0.70% | 12 | 13 | 18.46% |
| CMG240614P03120000 | 2024-05-21 11:57AM EDT | 2024-06-14 | 31.72 | 33.00 | 42.00 | 0.00 | - | 4 | 5 | 18.20% |
| CMG240628P03120000 | 2024-05-17 11:44AM EDT | 2024-06-28 | 56.50 | 53.00 | 62.00 | 0.00 | - | 1 | 1 | 19.47% |
| CMG240719P03120000 | 2024-05-22 10:58AM EDT | 2024-07-19 | 75.55 | 68.30 | 75.60 | +1.84 | +2.50% | 1 | 12 | 18.32% |
© 2024 Yahoo. All rights reserved.