Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2260.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2024-05-10 | 746.64 | 917.00 | 935.20 | 0.00 | - | 13 | 9 | 220.65% |
| CMG240517C02260000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 616.05 | 919.00 | 938.00 | 0.00 | - | 5 | 18 | 114.50% |
| CMG240524C02260000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 670.68 | 923.00 | 940.00 | 0.00 | - | 13 | 10 | 93.03% |
| CMG240531C02260000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 844.76 | 923.00 | 942.00 | 0.00 | - | - | 3 | 79.28% |
| CMG240621C02260000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 956.00 | 931.80 | 949.20 | 0.00 | - | 13 | 29 | 65.23% |
| CMG240920C02260000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 995.30 | 969.80 | 987.00 | 0.00 | - | 13 | 25 | 50.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2024-05-10 | 2.80 | 0.00 | 3.20 | 0.00 | - | - | 1 | 203.61% |
| CMG240517P02260000 | 2024-04-22 10:06AM EDT | 2024-05-17 | 2.25 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 76.27% |
| CMG240621P02260000 | 2024-04-24 1:47PM EDT | 2024-06-21 | 3.79 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 43.05% |
| CMG240920P02260000 | 2024-04-26 1:30PM EDT | 2024-09-20 | 8.86 | 3.70 | 8.50 | 0.00 | - | 2 | 2 | 32.22% |
© 2024 Yahoo. All rights reserved.