Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03145000 | 2024-05-22 11:01AM EDT | 2024-05-24 | 19.53 | 19.20 | 26.50 | -64.47 | -76.75% | 6 | 7 | 23.72% |
| CMG240531C03145000 | 2024-05-22 1:40PM EDT | 2024-05-31 | 38.00 | 37.00 | 45.00 | -60.88 | -61.57% | 2 | 1 | 20.62% |
| CMG240614C03145000 | 2024-05-09 12:30PM EDT | 2024-06-14 | 114.00 | 62.70 | 71.00 | 0.00 | - | 1 | 0 | 21.16% |
| CMG240719C03145000 | 2024-05-06 1:25PM EDT | 2024-07-19 | 162.00 | 112.70 | 124.00 | 0.00 | - | 2 | 1 | 23.92% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03145000 | 2024-05-22 2:32PM EDT | 2024-05-24 | 13.90 | 9.40 | 16.40 | +3.00 | +27.52% | 22 | 35 | 21.85% |
| CMG240531P03145000 | 2024-05-22 11:01AM EDT | 2024-05-31 | 29.60 | 26.50 | 31.50 | -4.90 | -14.20% | 6 | 2 | 18.01% |
| CMG240607P03145000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 43.00 | 36.50 | 43.80 | 0.00 | - | - | 1 | 18.20% |
| CMG240614P03145000 | 2024-05-20 9:42AM EDT | 2024-06-14 | 29.14 | 43.00 | 51.80 | 0.00 | - | 4 | 6 | 17.73% |
| CMG240719P03145000 | 2024-05-14 12:22PM EDT | 2024-07-19 | 78.30 | 77.10 | 86.00 | 0.00 | - | 1 | 0 | 18.01% |
© 2024 Yahoo. All rights reserved.