Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:2940.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02940000 | 2024-05-02 2:42PM EDT | 2024-05-10 | 202.88 | 252.40 | 268.00 | 0.00 | - | 1 | 11 | 81.27% |
| CMG240517C02940000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 241.45 | 257.50 | 275.60 | -2.11 | -0.87% | 5 | 48 | 53.86% |
| CMG240524C02940000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 240.78 | 262.00 | 280.00 | 0.00 | - | 1 | 6 | 43.08% |
| CMG240531C02940000 | 2024-04-24 9:54AM EDT | 2024-05-31 | 126.01 | 266.50 | 282.70 | 0.00 | - | - | 2 | 37.25% |
| CMG240719C02940000 | 2024-04-22 10:36AM EDT | 2024-07-19 | 152.10 | 311.60 | 324.70 | 0.00 | - | 2 | 4 | 31.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02940000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 1.00 | 0.05 | 2.75 | 0.00 | - | 1 | 5 | 58.22% |
| CMG240517P02940000 | 2024-05-03 11:53AM EDT | 2024-05-17 | 3.35 | 0.35 | 3.00 | 0.00 | - | 1 | 38 | 31.53% |
| CMG240524P02940000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 6.38 | 0.60 | 3.60 | 0.00 | - | 5 | 12 | 24.54% |
| CMG240531P02940000 | 2024-04-15 10:47AM EDT | 2024-05-31 | 113.15 | 0.55 | 3.40 | 0.00 | - | - | 4 | 20.23% |
| CMG240607P02940000 | 2024-05-06 1:36PM EDT | 2024-06-07 | 8.16 | 3.60 | 5.70 | 0.00 | - | 3 | 1 | 19.84% |
| CMG240719P02940000 | 2024-04-08 3:24PM EDT | 2024-07-19 | 157.00 | 26.00 | 29.00 | 0.00 | - | 6 | 6 | 20.87% |
© 2024 Yahoo. All rights reserved.