Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:2280.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2024-05-10 | 710.65 | 908.00 | 923.20 | 0.00 | - | 1 | 1 | 253.05% |
| CMG240517C02280000 | 2024-04-16 3:25PM EDT | 2024-05-17 | 681.40 | 908.40 | 923.90 | 0.00 | - | 1 | 4 | 69.82% |
| CMG240524C02280000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 643.52 | 910.30 | 927.00 | 0.00 | - | 1 | 1 | 75.90% |
| CMG240531C02280000 | 2024-04-25 12:20PM EDT | 2024-05-31 | 824.90 | 914.00 | 931.80 | 0.00 | - | - | 1 | 74.02% |
| CMG240621C02280000 | 2024-04-29 11:48AM EDT | 2024-06-21 | 943.05 | 925.10 | 934.20 | 0.00 | - | 1 | 23 | 61.16% |
| CMG240920C02280000 | 2024-04-29 11:48AM EDT | 2024-09-20 | 984.16 | 959.00 | 974.20 | 0.00 | - | 1 | 2 | 50.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02280000 | 2024-04-01 10:32AM EDT | 2024-05-17 | 5.90 | 0.05 | 2.20 | 0.00 | - | 3 | 3 | 90.58% |
| CMG240524P02280000 | 2024-04-23 11:36AM EDT | 2024-05-24 | 1.75 | 0.00 | 2.75 | 0.00 | - | - | 1 | 69.67% |
| CMG240621P02280000 | 2024-05-08 3:34PM EDT | 2024-06-21 | 0.55 | 0.05 | 0.60 | 0.00 | - | 1 | 27 | 38.06% |
| CMG240920P02280000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 12.00 | 4.30 | 9.10 | 0.00 | - | 1 | 5 | 32.22% |
© 2024 Yahoo. All rights reserved.