Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:2750.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2024-05-10 | 262.58 | 444.30 | 459.60 | 0.00 | - | 1 | 1 | 84.23% |
| CMG240517C02750000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 442.03 | 449.30 | 463.30 | 0.00 | - | 7 | 27 | 56.82% |
| CMG240621C02750000 | 2024-05-06 10:52AM EDT | 2024-06-21 | 474.76 | 464.20 | 477.00 | 0.00 | - | 3 | 411 | 38.61% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 482.10 | 498.00 | 0.00 | - | 4 | 343 | 36.94% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 537.40 | 551.70 | 0.00 | - | 1 | 170 | 37.19% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 631.00 | 645.80 | 0.00 | - | 6 | 239 | 38.38% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 734.00 | 750.00 | 0.00 | - | 1 | 18 | 39.51% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 850.00 | 867.90 | 0.00 | - | 3 | 7 | 40.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02750000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 16 | 31 | 74.80% |
| CMG240517P02750000 | 2024-05-08 2:56PM EDT | 2024-05-17 | 1.31 | 0.05 | 1.00 | 0.00 | - | 3 | 96 | 43.99% |
| CMG240524P02750000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 55.49 | 0.20 | 3.00 | 0.00 | - | 2 | 2 | 39.11% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.05 | 4.20 | 0.00 | - | - | 1 | 34.66% |
| CMG240621P02750000 | 2024-05-08 3:38PM EDT | 2024-06-21 | 2.98 | 2.00 | 2.75 | 0.00 | - | 2 | 406 | 23.23% |
| CMG240719P02750000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 10.20 | 7.40 | 8.40 | 0.00 | - | 8 | 383 | 22.58% |
| CMG240920P02750000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 37.80 | 35.40 | 38.40 | 0.00 | - | 3 | 190 | 25.20% |
| CMG250117P02750000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 87.50 | 78.60 | 86.00 | 0.00 | - | 2 | 213 | 25.28% |
| CMG250620P02750000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 195.27 | 127.00 | 138.20 | 0.00 | - | 2 | 7 | 25.12% |
| CMG260116P02750000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 186.25 | 180.20 | 194.00 | 0.00 | - | 5 | 36 | 24.61% |
© 2024 Yahoo. All rights reserved.