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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02100000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 1,067.35 | 1,079.00 | 1,096.90 | 0.00 | - | 1 | 1 | 133.12% |
| CMG240621C02100000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 1,122.80 | 1,090.50 | 1,108.00 | 0.00 | - | 1 | 39 | 75.33% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 1,130.70 | 1,101.00 | 1,118.00 | 0.00 | - | - | 1 | 65.86% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2025-01-17 | 935.10 | 1,172.20 | 1,190.00 | 0.00 | - | 10 | 49 | 51.67% |
| 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 | 1,310.00 | 1,328.00 | 0.00 | - | 1 | 9 | 48.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 172.66% |
| CMG240517P02100000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 7 | 110.75% |
| CMG240524P02100000 | 2024-04-10 2:37PM EDT | 2024-05-24 | 1.30 | 0.00 | 3.20 | 0.00 | - | - | 1 | 85.67% |
| CMG240531P02100000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.20 | 0.00 | 2.00 | 0.00 | - | 3 | 7 | 67.46% |
| CMG240621P02100000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 125 | 47.19% |
| CMG240719P02100000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 0.55 | 0.15 | 3.30 | -0.45 | -45.00% | 7 | 22 | 44.60% |
| CMG240920P02100000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 4.00 | 1.60 | 4.60 | 0.00 | - | 1 | 14 | 34.26% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 12.11 | 8.70 | 14.90 | -1.91 | -13.62% | 1 | 4 | 32.76% |
| CMG250117P02100000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 15.00 | 15.00 | 18.20 | 0.00 | - | 1 | 97 | 32.25% |
| CMG250620P02100000 | 2024-05-07 3:02PM EDT | 2025-06-20 | 31.65 | 28.00 | 36.70 | 0.00 | - | 3 | 50 | 30.13% |
| CMG260116P02100000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 88.00 | 54.00 | 63.00 | 0.00 | - | 1 | 21 | 28.61% |
© 2024 Yahoo. All rights reserved.