Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2024-05-10 | 906.40 | 876.00 | 895.20 | 0.00 | - | 6 | 2 | 204.86% |
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2024-05-17 | 632.74 | 878.10 | 898.00 | 0.00 | - | 1 | 1 | 107.80% |
| CMG240531C02300000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 852.00 | 884.00 | 901.90 | 0.00 | - | - | 1 | 76.56% |
| CMG240621C02300000 | 2024-05-08 2:28PM EDT | 2024-06-21 | 912.30 | 893.00 | 909.30 | -7.12 | -0.77% | 15 | 111 | 63.03% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 899.59 | 931.80 | 949.40 | 0.00 | - | 2 | 34 | 51.74% |
| CMG241220C02300000 | 2024-05-01 11:09AM EDT | 2024-12-20 | 937.80 | 979.10 | 993.60 | 0.00 | - | - | 1 | 48.20% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 1,014.32 | 991.20 | 1,009.10 | 0.00 | - | 5 | 153 | 47.94% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 1,064.00 | 1,084.00 | 0.00 | - | 1 | 12 | 46.62% |
| CMG260116C02300000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 1,164.25 | 1,154.00 | 1,172.00 | 0.00 | - | 1 | 19 | 45.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02300000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 130.47% |
| CMG240517P02300000 | 2024-05-06 10:51AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.45 | 0.00 | - | 3 | 91 | 88.49% |
| CMG240524P02300000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 4.50 | 0.00 | 3.20 | 0.00 | - | 11 | 16 | 68.70% |
| CMG240621P02300000 | 2024-05-01 11:47AM EDT | 2024-06-21 | 0.30 | 0.30 | 1.00 | -0.80 | -72.73% | 4 | 183 | 39.03% |
| CMG240719P02300000 | 2024-05-08 11:35AM EDT | 2024-07-19 | 1.10 | 0.35 | 3.10 | -0.11 | -9.09% | 1 | 36 | 35.57% |
| CMG240920P02300000 | 2024-05-07 12:39PM EDT | 2024-09-20 | 6.20 | 4.80 | 9.10 | 0.00 | - | 3 | 7 | 31.22% |
| CMG241220P02300000 | 2024-05-08 1:29PM EDT | 2024-12-20 | 21.03 | 19.30 | 23.00 | -3.07 | -12.74% | 1 | 8 | 29.53% |
| CMG250117P02300000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 24.80 | 24.70 | 30.60 | 0.00 | - | 2 | 80 | 29.97% |
| CMG250620P02300000 | 2024-05-08 1:42PM EDT | 2025-06-20 | 53.00 | 50.00 | 58.00 | -12.20 | -18.71% | 1 | 109 | 28.52% |
| CMG260116P02300000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 90.92 | 84.00 | 91.90 | 0.00 | - | 5 | 26 | 27.19% |
© 2024 Yahoo. All rights reserved.