Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:2400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 606.00 | 794.90 | 809.90 | 0.00 | - | 1 | 6 | 102.42% |
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 805.86 | 809.10 | 821.20 | 0.00 | - | 3 | 96 | 52.03% |
| CMG240719C02400000 | 2024-03-27 11:43AM EDT | 2024-07-19 | 573.45 | 816.00 | 831.00 | 0.00 | - | 1 | 2 | 49.81% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 851.20 | 867.40 | 0.00 | - | 1 | 42 | 46.88% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 847.31 | 901.40 | 916.00 | 0.00 | - | - | 1 | 44.78% |
| CMG250117C02400000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 691.00 | 917.10 | 933.80 | 0.00 | - | 1 | 136 | 44.93% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 994.00 | 1,014.00 | 0.00 | - | 1 | 8 | 44.33% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02400000 | 2024-05-09 11:29AM EDT | 2024-05-17 | 0.41 | 0.05 | 1.90 | +0.12 | +41.38% | 1 | 102 | 77.32% |
| CMG240524P02400000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 1.28 | 0.00 | 3.30 | 0.00 | - | - | 14 | 62.07% |
| CMG240531P02400000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 1.27 | 0.00 | 0.65 | 0.00 | - | 8 | 17 | 46.09% |
| CMG240621P02400000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 1.28 | 0.20 | 0.85 | 0.00 | - | 14 | 245 | 34.39% |
| CMG240719P02400000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 1.60 | 1.00 | 3.00 | 0.00 | - | 7 | 39 | 31.89% |
| CMG240920P02400000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 14.30 | 7.30 | 12.90 | 0.00 | - | 1 | 16 | 30.36% |
| CMG241220P02400000 | 2024-05-09 12:19PM EDT | 2024-12-20 | 26.85 | 25.20 | 28.30 | -1.45 | -5.12% | 1 | 33 | 28.34% |
| CMG250117P02400000 | 2024-05-07 9:41AM EDT | 2025-01-17 | 36.70 | 32.10 | 37.70 | 0.00 | - | 10 | 108 | 28.95% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 61.00 | 68.10 | 0.00 | - | 33 | 150 | 27.58% |
| CMG260116P02400000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 110.00 | 99.00 | 107.90 | 0.00 | - | 5 | 13 | 26.64% |
© 2024 Yahoo. All rights reserved.