Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02350000 | 2024-03-25 2:34PM EDT | 2024-06-21 | 601.87 | 594.00 | 613.20 | 0.00 | - | 1 | 29 | 0.00% |
| CMG240920C02350000 | 2024-03-20 12:32PM EDT | 2024-09-20 | 663.72 | 607.10 | 624.00 | 0.00 | - | 2 | 26 | 0.00% |
| CMG250117C02350000 | 2024-04-12 11:43AM EDT | 2025-01-17 | 795.20 | 947.00 | 965.40 | 0.00 | - | 1 | 46 | 46.79% |
| CMG250620C02350000 | 2024-01-08 12:12PM EDT | 2025-06-20 | 301.38 | 612.00 | 626.00 | 0.00 | - | 14 | 3 | 0.00% |
| CMG260116C02350000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 1,157.88 | 1,116.00 | 1,136.00 | 0.00 | - | 1 | 4 | 45.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02350000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 4.30 | 0.00 | - | 12 | 22 | 190.45% |
| CMG240531P02350000 | 2024-04-12 9:36AM EDT | 2024-05-31 | 4.00 | 0.00 | 3.20 | 0.00 | - | 10 | 10 | 53.92% |
| CMG240621P02350000 | 2024-04-29 11:44AM EDT | 2024-06-21 | 0.58 | 0.15 | 0.95 | 0.00 | - | 1 | 61 | 36.48% |
| CMG240920P02350000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 11.36 | 6.30 | 11.20 | 0.00 | - | 1 | 15 | 30.74% |
| CMG250117P02350000 | 2024-04-29 10:06AM EDT | 2025-01-17 | 30.00 | 29.50 | 36.00 | 0.00 | - | 2 | 149 | 29.72% |
| CMG250620P02350000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 63.48 | 56.00 | 63.50 | 0.00 | - | 15 | 134 | 27.96% |
| CMG260116P02350000 | 2024-05-01 1:02PM EDT | 2026-01-16 | 105.40 | 93.00 | 100.20 | 0.00 | - | 4 | 14 | 26.81% |
© 2024 Yahoo. All rights reserved.