Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:2810.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2024-05-10 | 383.42 | 360.00 | 379.20 | 0.00 | - | 1 | 1 | 113.15% |
| CMG240517C02810000 | 2024-04-25 11:19AM EDT | 2024-05-17 | 235.75 | 364.00 | 382.00 | 0.00 | - | 2 | 8 | 57.48% |
| CMG240719C02810000 | 2024-04-29 1:22PM EDT | 2024-07-19 | 445.24 | 406.40 | 420.50 | 0.00 | - | 2 | 2 | 33.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02810000 | 2024-05-08 10:00AM EDT | 2024-05-10 | 0.21 | 0.05 | 0.50 | 0.00 | - | 35 | 38 | 66.50% |
| CMG240517P02810000 | 2024-05-08 3:19PM EDT | 2024-05-17 | 1.40 | 0.05 | 2.75 | 0.00 | - | 1 | 21 | 43.40% |
| CMG240524P02810000 | 2024-04-25 1:34PM EDT | 2024-05-24 | 7.40 | 0.30 | 3.00 | 0.00 | - | - | 1 | 33.07% |
| CMG240531P02810000 | 2024-04-26 3:41PM EDT | 2024-05-31 | 4.55 | 0.30 | 3.00 | 0.00 | - | 11 | 10 | 27.58% |
| CMG240719P02810000 | 2024-04-18 10:17AM EDT | 2024-07-19 | 106.53 | 12.40 | 15.60 | 0.00 | - | - | 1 | 22.61% |
| CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2024-12-20 | 91.70 | 86.90 | 94.40 | 0.00 | - | 8 | 9 | 25.06% |
© 2024 Yahoo. All rights reserved.