Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:3080.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03080000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 126.01 | 138.00 | 150.30 | 0.00 | - | 2 | 9 | 47.50% |
| CMG240524C03080000 | 2024-05-01 3:00PM EDT | 2024-05-24 | 114.35 | 153.00 | 163.70 | 0.00 | - | 15 | 11 | 25.65% |
| CMG240531C03080000 | 2024-04-30 1:12PM EDT | 2024-05-31 | 136.29 | 159.00 | 171.00 | 0.00 | - | 1 | 2 | 24.58% |
| CMG240614C03080000 | 2024-05-02 11:26AM EDT | 2024-06-14 | 134.86 | 175.20 | 188.00 | 0.00 | - | - | 1 | 24.67% |
| CMG240719C03080000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 221.87 | 219.30 | 229.90 | +13.19 | +6.32% | 1 | 4 | 26.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03080000 | 2024-05-09 10:16AM EDT | 2024-05-10 | 0.75 | 0.05 | 0.50 | -0.08 | -9.64% | 1 | 34 | 30.15% |
| CMG240524P03080000 | 2024-05-08 1:23PM EDT | 2024-05-24 | 9.90 | 6.10 | 7.70 | 0.00 | - | 1 | 35 | 19.05% |
| CMG240531P03080000 | 2024-05-09 11:36AM EDT | 2024-05-31 | 13.37 | 9.50 | 11.90 | -5.43 | -28.88% | 1 | 3 | 18.26% |
| CMG240607P03080000 | 2024-05-06 1:52PM EDT | 2024-06-07 | 26.71 | 13.80 | 16.60 | 0.00 | - | 1 | 2 | 18.04% |
| CMG240719P03080000 | 2024-05-01 10:52AM EDT | 2024-07-19 | 89.40 | 45.60 | 48.50 | 0.00 | - | 1 | 3 | 18.93% |
© 2024 Yahoo. All rights reserved.