Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:2550.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02550000 | 2024-04-25 12:57PM EDT | 2024-06-21 | 558.18 | 656.50 | 670.60 | 0.00 | - | 1 | 69 | 51.69% |
| CMG240920C02550000 | 2024-04-11 2:52PM EDT | 2024-09-20 | 566.08 | 710.60 | 723.60 | 0.00 | - | 1 | 8 | 42.70% |
| CMG250117C02550000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 757.00 | 786.60 | 802.80 | 0.00 | - | 1 | 71 | 42.25% |
| CMG250620C02550000 | 2024-03-27 12:37PM EDT | 2025-06-20 | 663.95 | 880.00 | 900.00 | 0.00 | - | 3 | 4 | 42.99% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2026-01-16 | 775.00 | 980.00 | 999.90 | 0.00 | - | 1 | 2 | 42.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 7.20 | 0.00 | 2.60 | 0.00 | - | - | 1 | 136.72% |
| CMG240524P02550000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.70 | 0.05 | 2.95 | 0.00 | - | 4 | 36 | 54.52% |
| CMG240531P02550000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 24.04 | 0.05 | 2.90 | 0.00 | - | - | 1 | 45.36% |
| CMG240607P02550000 | 2024-04-29 2:49PM EDT | 2024-06-07 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 1 | 35.48% |
| CMG240621P02550000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 1.05 | 0.05 | 3.00 | 0.00 | - | 4 | 166 | 32.97% |
| CMG240920P02550000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 17.70 | 16.30 | 18.40 | 0.00 | - | 3 | 10 | 27.09% |
| CMG250117P02550000 | 2024-05-07 2:49PM EDT | 2025-01-17 | 51.00 | 48.20 | 54.00 | 0.00 | - | 2 | 53 | 27.14% |
| CMG250620P02550000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 90.27 | 87.00 | 93.20 | 0.00 | - | 46 | 120 | 26.33% |
| CMG260116P02550000 | 2024-04-18 2:13PM EDT | 2026-01-16 | 205.63 | 128.00 | 142.00 | 0.00 | - | 4 | 9 | 25.77% |
© 2024 Yahoo. All rights reserved.