Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:1700.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01700000 | 2024-05-21 2:09PM EDT | 2024-06-21 | 1,498.30 | 1,416.00 | 1,435.40 | 0.00 | - | 1 | 30 | 127.04% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 2024-12-20 | 1,541.20 | 1,443.00 | 1,461.50 | 0.00 | - | - | 1 | 52.42% |
| CMG250117C01700000 | 2024-05-14 3:08PM EDT | 2025-01-17 | 1,558.00 | 1,476.00 | 1,494.70 | 0.00 | - | 1 | 21 | 61.34% |
| CMG250620C01700000 | 2024-05-21 2:09PM EDT | 2025-06-20 | 1,595.80 | 1,518.00 | 1,538.00 | 0.00 | - | 2 | 4 | 56.51% |
| CMG260116C01700000 | 2024-01-16 10:37AM EDT | 2026-01-16 | 817.98 | 1,110.00 | 1,127.90 | 0.00 | - | - | 2 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P01700000 | 2024-05-31 9:42AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.25 | +0.03 | +20.00% | 1 | 70 | 82.32% |
| CMG240719P01700000 | 2024-05-31 2:36PM EDT | 2024-07-19 | 0.38 | 0.05 | 0.40 | +0.28 | +280.00% | 11 | 196 | 56.64% |
| CMG240920P01700000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 1.29 | 0.00 | 4.80 | 0.00 | - | 10 | 18 | 53.33% |
| CMG241220P01700000 | 2024-04-29 12:30PM EDT | 2024-12-20 | 4.24 | 0.05 | 6.50 | 0.00 | - | 4 | 0 | 41.53% |
| CMG250117P01700000 | 2024-04-29 12:30PM EDT | 2025-01-17 | 5.24 | 3.00 | 6.00 | 0.00 | - | 4 | 189 | 38.44% |
| CMG250620P01700000 | 2024-05-29 12:00PM EDT | 2025-06-20 | 10.86 | 5.30 | 15.20 | 0.00 | - | 10 | 39 | 35.07% |
| CMG260116P01700000 | 2024-05-30 10:02AM EDT | 2026-01-16 | 27.40 | 19.00 | 29.00 | 0.00 | - | 1 | 115 | 32.37% |
| CMG261218P01700000 | 2024-05-21 1:30PM EDT | 2026-12-18 | 48.05 | 41.00 | 60.00 | 0.00 | - | - | 1 | 31.21% |
© 2024 Yahoo. All rights reserved.