Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1880.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01880000 | 2024-02-09 2:20PM EDT | 2024-06-21 | 790.36 | 832.00 | 849.90 | 0.00 | - | 2 | 18 | 0.00% |
| CMG240920C01880000 | 2024-01-05 4:12PM EDT | 2024-09-20 | 463.30 | 688.40 | 702.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01880000 | 2023-03-23 10:14AM EDT | 2025-01-17 | 239.40 | 331.00 | 348.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG250620C01880000 | 2023-09-27 1:14PM EDT | 2025-06-20 | 343.93 | 374.50 | 393.40 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01880000 | 2024-01-30 4:05PM EDT | 2026-01-16 | 803.25 | 1,042.00 | 1,060.00 | 0.00 | - | 1 | 1 | 23.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01880000 | 2024-04-22 9:54AM EDT | 2024-04-26 | 1.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 142.19% |
| CMG240503P01880000 | 2024-04-15 10:04AM EDT | 2024-05-03 | 1.28 | 0.00 | 2.65 | 0.00 | - | 5 | 42 | 112.23% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.39 | 0.00 | 3.60 | 0.00 | - | 40 | 25 | 89.53% |
| CMG240621P01880000 | 2024-02-26 4:32PM EDT | 2024-06-21 | 2.79 | 0.00 | 2.90 | 0.00 | - | 1 | 27 | 51.33% |
| CMG240719P01880000 | 2024-04-16 9:33AM EDT | 2024-07-19 | 3.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 44.69% |
| CMG240920P01880000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 7.30 | 3.40 | 8.10 | 0.00 | - | 1 | 3 | 38.01% |
| CMG250117P01880000 | 2024-02-07 12:01PM EDT | 2025-01-17 | 28.05 | 24.40 | 29.00 | 0.00 | - | 7 | 34 | 37.27% |
| CMG250620P01880000 | 2024-03-20 3:22PM EDT | 2025-06-20 | 30.54 | 34.10 | 43.00 | 0.00 | - | 2 | 23 | 33.01% |
| CMG260116P01880000 | 2024-01-23 12:38PM EDT | 2026-01-16 | 128.40 | 68.00 | 76.90 | 0.00 | - | 7 | 2 | 32.29% |
© 2024 Yahoo. All rights reserved.