Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Strike:1800.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,159.50 | 1,077.40 | 1,087.20 | 0.00 | - | 4 | 4 | 101.59% |
| CMG240621C01800000 | 2023-12-21 3:47PM EDT | 2024-06-21 | 571.30 | 581.60 | 595.90 | 0.00 | - | 1 | 8 | 0.00% |
| CMG240920C01800000 | 2024-01-30 2:37PM EDT | 2024-09-20 | 693.75 | 946.00 | 964.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C01800000 | 2024-02-05 2:36PM EDT | 2025-01-17 | 810.00 | 978.00 | 997.50 | 0.00 | - | 3 | 39 | 0.00% |
| CMG250620C01800000 | 2023-10-24 1:00PM EDT | 2025-06-20 | 388.45 | 644.00 | 661.50 | 0.00 | - | 9 | 9 | 0.00% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P01800000 | 2024-04-01 9:30AM EDT | 2024-05-03 | 1.50 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 98.50% |
| CMG240524P01800000 | 2024-04-10 2:38PM EDT | 2024-05-24 | 1.82 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 65.33% |
| CMG240531P01800000 | 2024-04-15 9:53AM EDT | 2024-05-31 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.91% |
| CMG240621P01800000 | 2024-04-19 11:48AM EDT | 2024-06-21 | 0.82 | 0.80 | 1.50 | -0.65 | -44.22% | 15 | 150 | 47.69% |
| CMG240920P01800000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 4.00 | 2.15 | 7.60 | 0.00 | - | 1 | 21 | 39.06% |
| CMG250117P01800000 | 2024-04-03 1:25PM EDT | 2025-01-17 | 14.46 | 13.20 | 20.00 | 0.00 | - | 1 | 460 | 35.65% |
| CMG250620P01800000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 35.00 | 24.00 | 31.90 | 0.00 | - | 4 | 28 | 31.92% |
| CMG260116P01800000 | 2024-04-12 1:06PM EDT | 2026-01-16 | 45.00 | 45.10 | 55.00 | 0.00 | - | 10 | 20 | 30.42% |
© 2024 Yahoo. All rights reserved.