Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3155.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03155000 | 2024-05-22 10:32AM EDT | 2024-05-24 | 18.50 | 16.20 | 18.50 | -31.50 | -63.00% | 4 | 9 | 20.72% |
| CMG240531C03155000 | 2024-05-22 3:56PM EDT | 2024-05-31 | 35.00 | 34.00 | 37.90 | -16.80 | -32.43% | 3 | 2 | 19.59% |
| CMG240628C03155000 | 2024-05-16 1:18PM EDT | 2024-06-28 | 100.20 | 84.00 | 93.00 | 0.00 | - | - | 5 | 23.42% |
| CMG240719C03155000 | 2024-05-20 9:46AM EDT | 2024-07-19 | 153.10 | 106.90 | 118.10 | 0.00 | - | 1 | 4 | 23.71% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03155000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 18.00 | 16.60 | 20.10 | +4.50 | +33.33% | 151 | 133 | 20.70% |
| CMG240531P03155000 | 2024-05-22 2:05PM EDT | 2024-05-31 | 30.90 | 31.50 | 36.30 | +4.90 | +18.85% | 20 | 16 | 17.96% |
| CMG240607P03155000 | 2024-05-20 12:01PM EDT | 2024-06-07 | 18.00 | 41.10 | 48.00 | 0.00 | - | 1 | 4 | 17.91% |
| CMG240614P03155000 | 2024-05-15 3:58PM EDT | 2024-06-14 | 50.44 | 50.20 | 57.00 | 0.00 | - | - | 2 | 17.79% |
© 2024 Yahoo. All rights reserved.