Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:2700.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2024-05-10 | 224.50 | 486.10 | 501.40 | 0.00 | - | 1 | 1 | 134.09% |
| CMG240517C02700000 | 2024-05-08 2:18PM EDT | 2024-05-17 | 500.50 | 494.10 | 507.90 | 0.00 | - | 1 | 16 | 62.26% |
| CMG240524C02700000 | 2024-04-09 11:09AM EDT | 2024-05-24 | 266.00 | 496.70 | 510.80 | 0.00 | - | - | 1 | 51.05% |
| CMG240531C02700000 | 2024-04-17 10:07AM EDT | 2024-05-31 | 288.00 | 500.00 | 513.40 | 0.00 | - | - | 1 | 51.68% |
| CMG240607C02700000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 477.00 | 498.00 | 514.60 | 0.00 | - | 1 | 1 | 46.07% |
| CMG240621C02700000 | 2024-05-02 9:50AM EDT | 2024-06-21 | 485.48 | 508.00 | 519.30 | 0.00 | - | 2 | 286 | 40.53% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 526.00 | 539.10 | 0.00 | - | 1 | 3 | 38.55% |
| CMG240920C02700000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 563.00 | 577.30 | 589.10 | 0.00 | - | 1 | 49 | 38.21% |
| CMG250117C02700000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 676.42 | 661.80 | 677.00 | -17.68 | -2.55% | 1 | 129 | 38.81% |
| CMG250620C02700000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 764.40 | 766.00 | 784.00 | 0.00 | - | 2 | 31 | 40.36% |
| CMG260116C02700000 | 2024-05-01 10:45AM EDT | 2026-01-16 | 850.00 | 876.00 | 893.90 | 0.00 | - | 1 | 22 | 40.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02700000 | 2024-05-08 2:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 427 | 82.23% |
| CMG240517P02700000 | 2024-05-08 10:57AM EDT | 2024-05-17 | 0.70 | 0.05 | 2.10 | 0.00 | - | 1 | 65 | 53.70% |
| CMG240524P02700000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 2.18 | 0.15 | 3.00 | 0.00 | - | 2 | 8 | 42.69% |
| CMG240531P02700000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 2.26 | 0.05 | 3.40 | 0.00 | - | 1 | 12 | 36.39% |
| CMG240621P02700000 | 2024-05-09 10:33AM EDT | 2024-06-21 | 2.00 | 0.30 | 3.50 | -0.30 | -13.04% | 2 | 137 | 26.44% |
| CMG240719P02700000 | 2024-05-08 10:59AM EDT | 2024-07-19 | 6.30 | 4.30 | 7.60 | 0.00 | - | 10 | 59 | 24.02% |
| CMG240920P02700000 | 2024-05-09 9:31AM EDT | 2024-09-20 | 33.40 | 28.70 | 31.70 | +1.90 | +6.03% | 3 | 228 | 25.43% |
| CMG241220P02700000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 71.45 | 60.50 | 65.30 | 0.00 | - | 4 | 6 | 25.44% |
| CMG250117P02700000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 74.68 | 69.20 | 77.00 | 0.00 | - | 4 | 334 | 25.67% |
| CMG250620P02700000 | 2024-04-30 10:54AM EDT | 2025-06-20 | 124.90 | 115.00 | 126.40 | 0.00 | - | 10 | 161 | 25.40% |
| CMG260116P02700000 | 2024-05-08 9:43AM EDT | 2026-01-16 | 166.00 | 167.00 | 180.00 | 0.00 | - | 1 | 15 | 24.83% |
© 2024 Yahoo. All rights reserved.