Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02100000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 1,122.80 | 1,108.00 | 1,126.00 | 0.00 | - | 1 | 39 | 0.00% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 1,130.70 | 977.30 | 989.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-06-06 9:56AM EDT | 2025-01-17 | 1,147.38 | 1,251.70 | 1,270.00 | 0.00 | - | 1 | 48 | 56.17% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 1,248.00 | 1,266.00 | 0.00 | - | 1 | 9 | 34.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02100000 | 2024-06-06 12:35PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 125 | 105.27% |
| CMG240628P02100000 | 2024-06-14 2:41PM EDT | 2024-06-28 | 1.39 | 0.00 | 3.40 | -0.29 | -17.26% | 5 | 5 | 97.41% |
| CMG240712P02100000 | 2024-06-10 10:34AM EDT | 2024-07-12 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 72.08% |
| CMG240719P02100000 | 2024-06-14 1:06PM EDT | 2024-07-19 | 0.78 | 0.00 | 3.30 | +0.38 | +95.00% | 5 | 53 | 61.38% |
| CMG240816P02100000 | 2024-06-13 12:41PM EDT | 2024-08-16 | 2.03 | 0.90 | 5.20 | 0.00 | - | 1 | 3 | 53.85% |
| CMG240920P02100000 | 2024-06-05 1:52PM EDT | 2024-09-20 | 2.26 | 1.85 | 7.50 | 0.00 | - | 1 | 15 | 45.88% |
| CMG241220P02100000 | 2024-06-11 12:00PM EDT | 2024-12-20 | 13.48 | 6.00 | 14.40 | 0.00 | - | 1 | 4 | 37.33% |
| CMG250117P02100000 | 2024-06-11 1:24PM EDT | 2025-01-17 | 16.60 | 10.30 | 16.00 | 0.00 | - | 53 | 87 | 35.59% |
| CMG250620P02100000 | 2024-05-17 2:09PM EDT | 2025-06-20 | 34.51 | 32.00 | 42.00 | 0.00 | - | 1 | 50 | 34.21% |
| CMG260116P02100000 | 2024-06-05 2:30PM EDT | 2026-01-16 | 65.00 | 54.00 | 72.00 | 0.00 | - | 14 | 13 | 32.02% |
© 2024 Yahoo. All rights reserved.