Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:2880.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 214.10 | 289.80 | 305.70 | 0.00 | - | 6 | 4 | 77.20% |
| CMG240517C02880000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 314.90 | 294.10 | 314.00 | 0.00 | - | 2 | 34 | 49.59% |
| CMG240719C02880000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 320.10 | 343.10 | 360.00 | 0.00 | - | 1 | 10 | 31.04% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 488.20 | 493.00 | 507.60 | 0.00 | - | 2 | 7 | 35.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 1.57 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 67.87% |
| CMG240517P02880000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 1.60 | 0.40 | 3.00 | 0.00 | - | 1 | 47 | 36.88% |
| CMG240524P02880000 | 2024-05-03 2:40PM EDT | 2024-05-24 | 3.40 | 0.40 | 3.00 | 0.00 | - | 12 | 5 | 27.66% |
| CMG240531P02880000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 39.38 | 0.40 | 3.40 | 0.00 | - | 1 | 1 | 23.63% |
| CMG240607P02880000 | 2024-05-07 1:28PM EDT | 2024-06-07 | 3.97 | 0.05 | 8.60 | 0.00 | - | 1 | 6 | 25.42% |
| CMG240719P02880000 | 2024-05-08 11:44AM EDT | 2024-07-19 | 18.20 | 18.60 | 22.40 | 0.00 | - | 3 | 5 | 21.64% |
© 2024 Yahoo. All rights reserved.