Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:3180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03180000 | 2024-05-09 1:55PM EDT | 2024-05-10 | 41.00 | 40.00 | 48.00 | +7.83 | +23.61% | 2 | 28 | 16.56% |
| CMG240524C03180000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 59.65 | 72.00 | 79.80 | -0.35 | -0.58% | 2 | 10 | 20.16% |
| CMG240531C03180000 | 2024-05-08 12:19PM EDT | 2024-05-31 | 75.43 | 81.00 | 88.00 | 0.00 | - | 1 | 1 | 19.50% |
| CMG240607C03180000 | 2024-04-30 11:16AM EDT | 2024-06-07 | 81.00 | 91.00 | 100.00 | 0.00 | - | 5 | 0 | 20.47% |
| CMG240719C03180000 | 2024-05-06 10:50AM EDT | 2024-07-19 | 150.00 | 151.00 | 156.80 | 0.00 | - | 5 | 20 | 23.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03180000 | 2024-05-09 2:32PM EDT | 2024-05-10 | 2.20 | 1.75 | 2.65 | -6.85 | -75.69% | 86 | 50 | 17.11% |
| CMG240524P03180000 | 2024-05-09 10:13AM EDT | 2024-05-24 | 46.20 | 25.20 | 29.10 | +10.45 | +29.23% | 1 | 7 | 18.15% |
| CMG240531P03180000 | 2024-05-01 10:08AM EDT | 2024-05-31 | 92.84 | 31.70 | 35.10 | 0.00 | - | 2 | 3 | 17.13% |
| CMG240719P03180000 | 2024-05-07 2:45PM EDT | 2024-07-19 | 88.90 | 77.60 | 82.30 | 0.00 | - | 1 | 25 | 18.25% |
© 2024 Yahoo. All rights reserved.