Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:3220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03220000 | 2024-05-09 2:30PM EDT | 2024-05-10 | 15.15 | 13.90 | 16.80 | +9.15 | +152.50% | 90 | 42 | 15.46% |
| CMG240524C03220000 | 2024-05-09 11:21AM EDT | 2024-05-24 | 41.99 | 47.20 | 54.00 | -0.12 | -0.28% | 1 | 13 | 19.31% |
| CMG240531C03220000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 48.55 | 57.20 | 63.20 | +3.57 | +7.94% | 2 | 3 | 18.96% |
| CMG240607C03220000 | 2024-04-30 10:10AM EDT | 2024-06-07 | 85.30 | 67.00 | 76.00 | 0.00 | - | 3 | 14 | 20.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03220000 | 2024-05-09 2:30PM EDT | 2024-05-10 | 12.99 | 11.70 | 14.40 | -21.51 | -62.35% | 15 | 5 | 17.15% |
| CMG240524P03220000 | 2024-05-09 2:03PM EDT | 2024-05-24 | 45.00 | 40.30 | 46.60 | -24.30 | -35.06% | 2 | 1 | 18.05% |
| CMG240531P03220000 | 2024-05-09 2:06PM EDT | 2024-05-31 | 53.95 | 46.90 | 53.20 | -21.05 | -28.07% | 1 | 1 | 17.10% |
| CMG240607P03220000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 103.55 | 53.00 | 60.20 | 0.00 | - | - | 2 | 16.88% |
© 2024 Yahoo. All rights reserved.