Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:2450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02450000 | 2024-04-29 10:54AM EDT | 2024-05-10 | 771.89 | 746.10 | 764.00 | 0.00 | - | - | 40 | 0.00% |
| CMG240621C02450000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 655.19 | 765.40 | 780.00 | 0.00 | - | 6 | 78 | 52.50% |
| CMG240920C02450000 | 2024-04-25 2:17PM EDT | 2024-09-20 | 768.60 | 810.90 | 827.20 | 0.00 | - | 1 | 3 | 44.49% |
| CMG250117C02450000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 821.65 | 877.30 | 895.60 | 0.00 | - | 1 | 40 | 43.23% |
| CMG260116C02450000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 1,082.00 | 1,058.00 | 1,077.90 | 0.00 | - | 1 | 6 | 43.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02450000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 11.00 | 0.00 | 2.85 | 0.00 | - | - | 2 | 57.62% |
| CMG240531P02450000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 0.75 | 0.00 | 2.85 | 0.00 | - | - | 1 | 53.06% |
| CMG240621P02450000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 1.70 | 0.05 | 3.00 | 0.00 | - | 1 | 80 | 38.67% |
| CMG240920P02450000 | 2024-05-07 2:02PM EDT | 2024-09-20 | 12.86 | 8.90 | 13.60 | 0.00 | - | 4 | 24 | 29.20% |
| CMG250117P02450000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 39.76 | 34.80 | 42.00 | 0.00 | - | 4 | 82 | 28.53% |
| CMG250620P02450000 | 2024-05-03 1:30PM EDT | 2025-06-20 | 82.47 | 68.00 | 75.50 | 0.00 | - | 2 | 22 | 27.39% |
| CMG260116P02450000 | 2024-04-30 1:06PM EDT | 2026-01-16 | 117.90 | 107.00 | 120.00 | 0.00 | - | 6 | 6 | 26.72% |
© 2024 Yahoo. All rights reserved.