Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:2890.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02890000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 268.83 | 326.00 | 339.90 | 0.00 | - | 2 | 4 | 85.58% |
| CMG240517C02890000 | 2024-04-25 12:19PM EDT | 2024-05-17 | 225.00 | 330.10 | 344.00 | 0.00 | - | - | 1 | 56.38% |
| CMG240524C02890000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 298.00 | 334.30 | 349.50 | 0.00 | - | 1 | 1 | 46.52% |
| CMG240531C02890000 | 2024-04-25 10:51AM EDT | 2024-05-31 | 162.00 | 337.40 | 350.80 | 0.00 | - | - | 1 | 39.58% |
| CMG240719C02890000 | 2024-04-25 1:06PM EDT | 2024-07-19 | 285.50 | 376.20 | 386.30 | 0.00 | - | 2 | 4 | 32.24% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02890000 | 2024-05-08 11:00AM EDT | 2024-05-10 | 0.34 | 0.05 | 2.70 | 0.00 | - | 46 | 48 | 72.73% |
| CMG240517P02890000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 1.39 | 0.05 | 2.70 | 0.00 | - | 3 | 33 | 38.43% |
| CMG240524P02890000 | 2024-05-08 3:23PM EDT | 2024-05-24 | 1.50 | 0.05 | 3.00 | 0.00 | - | 1 | 4 | 29.39% |
| CMG240531P02890000 | 2024-04-25 1:21PM EDT | 2024-05-31 | 18.85 | 0.60 | 1.75 | 0.00 | - | - | 3 | 22.30% |
| CMG240719P02890000 | 2024-04-08 11:32AM EDT | 2024-07-19 | 138.37 | 18.20 | 20.30 | 0.00 | - | 1 | 4 | 22.02% |
© 2024 Yahoo. All rights reserved.