Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:3120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03120000 | 2024-05-09 1:47PM EDT | 2024-05-10 | 92.60 | 97.00 | 106.00 | +19.35 | +26.42% | 1 | 19 | 34.46% |
| CMG240524C03120000 | 2024-05-08 3:24PM EDT | 2024-05-24 | 94.53 | 114.00 | 125.00 | 0.00 | - | 5 | 23 | 22.99% |
| CMG240531C03120000 | 2024-05-08 2:43PM EDT | 2024-05-31 | 108.90 | 122.40 | 133.20 | -2.60 | -2.33% | 1 | 6 | 22.30% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 2024-06-07 | 139.62 | 131.90 | 143.00 | 0.00 | - | 1 | 1 | 22.64% |
| CMG240719C03120000 | 2024-05-02 1:09PM EDT | 2024-07-19 | 152.00 | 188.50 | 198.50 | 0.00 | - | 1 | 3 | 25.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03120000 | 2024-05-09 2:02PM EDT | 2024-05-10 | 0.43 | 0.05 | 0.65 | -1.23 | -74.10% | 21 | 70 | 23.23% |
| CMG240524P03120000 | 2024-05-09 9:43AM EDT | 2024-05-24 | 21.12 | 11.80 | 13.60 | +0.87 | +4.30% | 8 | 59 | 18.30% |
| CMG240531P03120000 | 2024-05-09 2:06PM EDT | 2024-05-31 | 18.95 | 15.70 | 18.50 | -3.80 | -16.70% | 2 | 18 | 17.36% |
| CMG240719P03120000 | 2024-05-06 2:00PM EDT | 2024-07-19 | 73.71 | 57.30 | 62.60 | 0.00 | - | 1 | 12 | 18.86% |
© 2024 Yahoo. All rights reserved.