Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:3040.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 140.49 | 157.20 | 170.90 | 0.00 | - | 1 | 7 | 63.19% |
| CMG240524C03040000 | 2024-05-07 11:52AM EDT | 2024-05-24 | 170.15 | 168.00 | 182.90 | 0.00 | - | 5 | 23 | 32.84% |
| CMG240531C03040000 | 2024-05-07 11:52AM EDT | 2024-05-31 | 176.55 | 174.10 | 189.00 | 0.00 | - | 5 | 6 | 29.86% |
| CMG240719C03040000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 203.85 | 231.60 | 242.70 | 0.00 | - | - | 3 | 27.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03040000 | 2024-05-09 9:32AM EDT | 2024-05-10 | 0.91 | 0.10 | 1.30 | +0.22 | +31.88% | 2 | 22 | 37.32% |
| CMG240524P03040000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 9.20 | 4.40 | 5.90 | 0.00 | - | 3 | 10 | 18.52% |
| CMG240531P03040000 | 2024-05-08 3:40PM EDT | 2024-05-31 | 10.85 | 7.40 | 9.50 | 0.00 | - | 3 | 3 | 17.76% |
| CMG240607P03040000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 16.26 | 11.30 | 14.80 | 0.00 | - | 1 | 2 | 18.06% |
© 2024 Yahoo. All rights reserved.