Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:1920.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01920000 | 2024-03-11 2:48PM EDT | 2024-06-21 | 787.38 | 1,060.90 | 1,076.20 | 0.00 | - | 1 | 50 | 0.00% |
| CMG250117C01920000 | 2024-04-26 11:36AM EDT | 2025-01-17 | 1,342.15 | 1,298.10 | 1,316.00 | 0.00 | - | 1 | 10 | 61.31% |
| CMG250620C01920000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 1,150.42 | 1,402.00 | 1,420.00 | 0.00 | - | 1 | 6 | 63.18% |
| CMG260116C01920000 | 2024-04-29 10:54AM EDT | 2026-01-16 | 1,510.00 | 1,370.00 | 1,388.00 | 0.00 | - | 3 | 5 | 48.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P01920000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| CMG240628P01920000 | 2024-05-22 9:51AM EDT | 2024-06-28 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 78.20% |
| CMG240719P01920000 | 2024-04-22 2:27PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240920P01920000 | 2024-03-27 12:53PM EDT | 2024-09-20 | 6.90 | 0.05 | 4.90 | 0.00 | - | 2 | 6 | 43.89% |
| CMG250117P01920000 | 2024-05-21 9:32AM EDT | 2025-01-17 | 7.70 | 8.00 | 12.80 | 0.00 | - | 1 | 83 | 36.14% |
| CMG250321P01920000 | 2024-05-08 12:47PM EDT | 2025-03-21 | 13.90 | 8.00 | 17.60 | 0.00 | - | - | 2 | 34.17% |
| CMG250620P01920000 | 2024-03-20 3:22PM EDT | 2025-06-20 | 34.23 | 37.00 | 47.00 | 0.00 | - | - | 1 | 37.88% |
| CMG260116P01920000 | 2024-04-08 1:32PM EDT | 2026-01-16 | 60.00 | 35.00 | 44.00 | 0.00 | - | 1 | 4 | 29.92% |
© 2024 Yahoo. All rights reserved.