Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2450.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02450000 | 2024-04-29 10:54AM EDT | 2024-05-10 | 771.89 | 727.00 | 745.40 | 0.00 | - | - | 40 | 175.48% |
| CMG240621C02450000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 655.19 | 744.10 | 760.20 | 0.00 | - | 6 | 78 | 53.71% |
| CMG240920C02450000 | 2024-04-25 2:17PM EDT | 2024-09-20 | 768.60 | 790.00 | 806.90 | 0.00 | - | 1 | 3 | 46.14% |
| CMG250117C02450000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 821.65 | 860.00 | 878.00 | 0.00 | - | 1 | 40 | 44.40% |
| CMG260116C02450000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 1,082.00 | 1,042.00 | 1,062.00 | 0.00 | - | 1 | 6 | 43.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02450000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 11.00 | 0.00 | 3.30 | 0.00 | - | - | 2 | 56.98% |
| CMG240531P02450000 | 2024-04-25 12:23PM EDT | 2024-05-31 | 0.75 | 0.00 | 3.30 | 0.00 | - | - | 1 | 52.67% |
| CMG240621P02450000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 1.70 | 0.55 | 3.40 | 0.00 | - | 1 | 80 | 38.26% |
| CMG240920P02450000 | 2024-05-07 2:02PM EDT | 2024-09-20 | 12.86 | 11.50 | 13.20 | 0.00 | - | 4 | 24 | 28.22% |
| CMG250117P02450000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 39.76 | 38.20 | 45.00 | 0.00 | - | 4 | 82 | 28.46% |
| CMG250620P02450000 | 2024-05-03 1:30PM EDT | 2025-06-20 | 82.47 | 71.00 | 78.20 | 0.00 | - | 2 | 22 | 27.15% |
| CMG260116P02450000 | 2024-04-30 1:06PM EDT | 2026-01-16 | 117.90 | 109.10 | 125.00 | 0.00 | - | 6 | 6 | 26.68% |
© 2024 Yahoo. All rights reserved.