Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2000.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02000000 | 2024-04-15 2:15PM EDT | 2024-05-17 | 946.93 | 869.00 | 886.00 | 0.00 | - | 10 | 6 | 75.17% |
| CMG240621C02000000 | 2024-03-12 12:12PM EDT | 2024-06-21 | 743.45 | 1,005.70 | 1,017.90 | 0.00 | - | 1 | 64 | 113.74% |
| CMG240719C02000000 | 2024-04-01 1:14PM EDT | 2024-07-19 | 912.50 | 892.00 | 908.90 | 0.00 | - | - | 1 | 56.19% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 937.85 | 920.00 | 936.00 | +144.83 | +18.26% | 1 | 6 | 52.08% |
| CMG250117C02000000 | 2024-03-28 10:35AM EDT | 2025-01-17 | 1,040.50 | 971.00 | 990.00 | 0.00 | - | 1 | 170 | 50.92% |
| CMG250620C02000000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 1,142.95 | 1,036.00 | 1,054.00 | 0.00 | - | 21 | 18 | 49.13% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2026-01-16 | 1,194.00 | 1,114.00 | 1,134.00 | 0.00 | - | 1 | 2 | 48.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P02000000 | 2024-04-02 11:33AM EDT | 2024-04-26 | 0.30 | 0.00 | 3.20 | -0.33 | -52.38% | 4 | 9 | 115.60% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2024-05-10 | 1.64 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 68.31% |
| CMG240517P02000000 | 2024-04-19 1:09PM EDT | 2024-05-17 | 0.95 | 0.70 | 5.10 | +0.15 | +18.75% | 6 | 34 | 62.86% |
| CMG240621P02000000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 3.20 | 1.55 | 3.10 | +1.20 | +60.00% | 3 | 295 | 42.33% |
| CMG240719P02000000 | 2024-04-19 2:28PM EDT | 2024-07-19 | 3.94 | 2.85 | 5.80 | -0.11 | -2.72% | 1 | 9 | 39.00% |
| CMG240920P02000000 | 2024-04-19 2:39PM EDT | 2024-09-20 | 12.00 | 9.30 | 14.10 | +2.38 | +24.74% | 1 | 23 | 35.63% |
| CMG250117P02000000 | 2024-04-19 3:26PM EDT | 2025-01-17 | 29.46 | 28.00 | 31.70 | +2.96 | +11.17% | 4 | 344 | 32.56% |
| CMG250620P02000000 | 2024-04-19 1:58PM EDT | 2025-06-20 | 52.20 | 47.30 | 56.00 | +4.20 | +8.75% | 5 | 74 | 30.79% |
| CMG260116P02000000 | 2024-04-18 3:38PM EDT | 2026-01-16 | 80.00 | 74.00 | 84.00 | +1.10 | +1.39% | 1 | 27 | 28.97% |
© 2024 Yahoo. All rights reserved.