Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3160.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03160000 | 2024-05-22 3:03PM EDT | 2024-05-24 | 19.78 | 13.80 | 17.30 | -45.32 | -69.62% | 14 | 5 | 21.92% |
| CMG240531C03160000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 33.47 | 31.30 | 35.50 | -40.19 | -54.56% | 6 | 4 | 19.58% |
| CMG240607C03160000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 83.00 | 43.00 | 51.90 | 0.00 | - | 2 | 2 | 20.91% |
| CMG240614C03160000 | 2024-05-22 2:03PM EDT | 2024-06-14 | 63.00 | 55.00 | 62.80 | -69.00 | -52.27% | 2 | 13 | 20.90% |
| CMG240719C03160000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 148.95 | 104.20 | 117.00 | 0.00 | - | 1 | 4 | 23.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03160000 | 2024-05-22 3:33PM EDT | 2024-05-24 | 17.98 | 19.00 | 22.90 | +2.18 | +13.80% | 68 | 81 | 20.82% |
| CMG240531P03160000 | 2024-05-21 3:24PM EDT | 2024-05-31 | 25.03 | 34.40 | 38.70 | 0.00 | - | 7 | 17 | 17.85% |
| CMG240607P03160000 | 2024-05-21 1:52PM EDT | 2024-06-07 | 34.00 | 43.50 | 50.90 | 0.00 | - | 10 | 6 | 18.03% |
| CMG240614P03160000 | 2024-05-20 2:17PM EDT | 2024-06-14 | 36.75 | 50.10 | 59.00 | 0.00 | - | 3 | 6 | 17.60% |
| CMG240628P03160000 | 2024-05-17 12:25PM EDT | 2024-06-28 | 69.10 | 69.90 | 79.70 | 0.00 | - | 2 | 3 | 19.05% |
| CMG240719P03160000 | 2024-05-17 12:15PM EDT | 2024-07-19 | 88.00 | 84.00 | 92.80 | 0.00 | - | 3 | 7 | 17.83% |
© 2024 Yahoo. All rights reserved.