Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:3350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03350000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.50 | 0.00 | - | 5 | 55 | 25.34% |
| CMG240517C03350000 | 2024-05-09 2:27PM EDT | 2024-05-17 | 4.00 | 3.50 | 4.40 | +1.45 | +56.86% | 16 | 93 | 18.58% |
| CMG240524C03350000 | 2024-05-08 3:04PM EDT | 2024-05-24 | 7.17 | 8.90 | 11.00 | 0.00 | - | 1 | 7 | 18.45% |
| CMG240607C03350000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 20.20 | 20.60 | 25.60 | 0.00 | - | - | 1 | 18.92% |
| CMG240621C03350000 | 2024-05-09 1:40PM EDT | 2024-06-21 | 35.00 | 37.40 | 40.00 | 0.00 | - | 8 | 48 | 19.47% |
| CMG240719C03350000 | 2024-05-09 1:26PM EDT | 2024-07-19 | 66.90 | 70.80 | 73.20 | +2.10 | +3.24% | 2 | 25 | 21.59% |
| CMG240920C03350000 | 2024-05-09 12:52PM EDT | 2024-09-20 | 150.20 | 157.80 | 160.80 | +0.10 | +0.07% | 1 | 8 | 27.28% |
| CMG250117C03350000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 278.50 | 263.30 | 276.00 | 0.00 | - | 1 | 7 | 30.65% |
| CMG250620C03350000 | 2024-04-30 9:36AM EDT | 2025-06-20 | 401.85 | 390.00 | 405.00 | 0.00 | - | 23 | 48 | 33.67% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03350000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 162.00 | 125.70 | 135.90 | 0.00 | - | 1 | 1 | 25.01% |
| CMG240621P03350000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 206.45 | 144.40 | 154.40 | 0.00 | - | 1 | 1 | 16.85% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 37.26% |
| CMG250620P03350000 | 2024-02-27 3:11PM EDT | 2025-06-20 | 723.70 | 528.00 | 544.00 | 0.00 | - | - | 17 | 34.77% |
| CMG260116P03350000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 444.00 | 407.70 | 421.00 | 0.00 | - | 2 | 50 | 20.91% |
© 2024 Yahoo. All rights reserved.