Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:1800.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,347.10 | 1,364.60 | 0.00 | - | 1 | 7 | 155.07% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,373.00 | 1,392.00 | 0.00 | - | 2 | 4 | 80.17% |
| CMG250117C01800000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 1,498.00 | 1,381.00 | 1,400.00 | 0.00 | - | 4 | 34 | 58.11% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 2025-03-21 | 1,490.33 | 1,400.00 | 1,420.00 | 0.00 | - | - | 2 | 56.06% |
| CMG250620C01800000 | 2024-05-21 9:44AM EDT | 2025-06-20 | 1,503.20 | 1,428.00 | 1,446.00 | 0.00 | - | 1 | 12 | 53.96% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P01800000 | 2024-05-30 11:04AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 114.84% |
| CMG240614P01800000 | 2024-05-21 11:51AM EDT | 2024-06-14 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.34% |
| CMG240621P01800000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 0.10 | 0.00 | 2.80 | 0.00 | - | 1 | 175 | 95.43% |
| CMG240628P01800000 | 2024-05-30 2:07PM EDT | 2024-06-28 | 1.73 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 87.48% |
| CMG240920P01800000 | 2024-05-28 9:31AM EDT | 2024-09-20 | 2.85 | 0.50 | 3.00 | 0.00 | - | 1 | 23 | 45.61% |
| CMG241220P01800000 | 2024-05-21 10:44AM EDT | 2024-12-20 | 3.00 | 0.50 | 8.70 | 0.00 | - | 1 | 2 | 39.98% |
| CMG250117P01800000 | 2024-05-13 1:32PM EDT | 2025-01-17 | 5.00 | 4.10 | 7.00 | 0.00 | - | 1 | 454 | 36.12% |
| CMG250321P01800000 | 2024-05-28 2:09PM EDT | 2025-03-21 | 12.80 | 5.90 | 13.30 | 0.00 | - | 1 | 14 | 35.91% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.00 | 10.00 | 20.00 | 0.00 | - | 50 | 78 | 34.08% |
| CMG260116P01800000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 31.75 | 23.00 | 37.00 | 0.00 | - | 1 | 10 | 31.63% |
© 2024 Yahoo. All rights reserved.