Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:1900.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01900000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 1,125.00 | 1,332.60 | 1,342.60 | 0.00 | - | 1 | 23 | 90.93% |
| CMG240920C01900000 | 2024-01-03 4:57PM EDT | 2024-09-20 | 464.68 | 670.00 | 685.40 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C01900000 | 2024-04-08 12:33PM EDT | 2025-01-17 | 1,116.99 | 1,379.40 | 1,394.00 | 0.00 | - | 6 | 55 | 53.78% |
| CMG250620C01900000 | 2023-10-24 1:01PM EDT | 2025-06-20 | 337.20 | 574.50 | 592.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01900000 | 2024-05-07 11:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 206.25% |
| CMG240517P01900000 | 2024-04-30 9:36AM EDT | 2024-05-17 | 0.13 | 0.00 | 1.90 | 0.00 | - | 56 | 69 | 133.15% |
| CMG240531P01900000 | 2024-04-29 12:55PM EDT | 2024-05-31 | 0.10 | 0.00 | 2.70 | 0.00 | - | 100 | 102 | 86.77% |
| CMG240621P01900000 | 2024-04-24 3:10PM EDT | 2024-06-21 | 0.43 | 0.00 | 2.10 | 0.00 | - | 2 | 112 | 60.91% |
| CMG240920P01900000 | 2024-05-03 11:10AM EDT | 2024-09-20 | 3.80 | 0.30 | 3.00 | 0.00 | - | 2 | 84 | 39.70% |
| CMG241220P01900000 | 2024-04-25 10:24AM EDT | 2024-12-20 | 11.00 | 3.20 | 9.60 | 0.00 | - | - | 0 | 36.84% |
| CMG250117P01900000 | 2024-05-08 1:58PM EDT | 2025-01-17 | 8.85 | 5.80 | 11.30 | 0.00 | - | 1 | 130 | 35.80% |
| CMG250620P01900000 | 2024-04-25 1:52PM EDT | 2025-06-20 | 24.10 | 18.50 | 23.00 | 0.00 | - | 2 | 91 | 32.63% |
| CMG260116P01900000 | 2024-05-09 3:08PM EDT | 2026-01-16 | 35.90 | 31.00 | 40.80 | -0.90 | -2.41% | 2 | 14 | 30.42% |
© 2024 Yahoo. All rights reserved.