Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02000000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 1,197.70 | 1,172.00 | 1,190.00 | 0.00 | - | 2 | 64 | 84.85% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 970.00 | 1,181.10 | 1,200.00 | 0.00 | - | 1 | 2 | 71.98% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 937.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG250117C02000000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 1,310.00 | 1,246.10 | 1,264.00 | 0.00 | - | 4 | 166 | 53.90% |
| CMG250620C02000000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 1,321.42 | 1,300.00 | 1,320.00 | 0.00 | - | 1 | 19 | 50.68% |
| CMG260116C02000000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 1,438.31 | 1,376.00 | 1,396.00 | 0.00 | - | 1 | 2 | 50.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02000000 | 2024-05-20 12:29PM EDT | 2024-05-31 | 0.12 | 0.00 | 2.20 | 0.00 | - | 13 | 16 | 108.45% |
| CMG240621P02000000 | 2024-05-21 11:25AM EDT | 2024-06-21 | 0.17 | 0.10 | 0.50 | +0.05 | +41.67% | 10 | 391 | 55.42% |
| CMG240719P02000000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 0.60 | 0.45 | 0.60 | 0.00 | - | 54 | 19 | 43.38% |
| CMG240920P02000000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 2.36 | 0.85 | 3.60 | 0.00 | - | 2 | 47 | 37.91% |
| CMG241220P02000000 | 2024-05-21 11:48AM EDT | 2024-12-20 | 8.31 | 5.20 | 8.50 | +1.71 | +25.91% | 1 | 3 | 33.04% |
| CMG250117P02000000 | 2024-05-21 11:06AM EDT | 2025-01-17 | 11.03 | 10.00 | 14.70 | +0.03 | +0.27% | 3 | 353 | 34.48% |
| CMG250620P02000000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 27.50 | 20.00 | 30.00 | 0.00 | - | 1 | 118 | 31.61% |
| CMG260116P02000000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 44.00 | 47.00 | 54.00 | 0.00 | - | 1 | 27 | 29.91% |
© 2024 Yahoo. All rights reserved.