Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04200000 | 2024-04-29 9:34AM EDT | 2024-06-21 | 2.85 | 0.05 | 3.20 | 0.00 | - | 26 | 45 | 38.16% |
| CMG240719C04200000 | 2024-05-01 10:13AM EDT | 2024-07-19 | 1.40 | 0.00 | 3.60 | 0.00 | - | 1 | 11 | 30.36% |
| CMG240920C04200000 | 2024-05-07 1:25PM EDT | 2024-09-20 | 11.14 | 8.00 | 13.90 | 0.00 | - | 1 | 6 | 28.16% |
| CMG241220C04200000 | 2024-05-06 1:17PM EDT | 2024-12-20 | 37.91 | 31.10 | 39.80 | 0.00 | - | 26 | 114 | 27.98% |
| CMG250117C04200000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 43.10 | 37.00 | 46.00 | -3.80 | -8.10% | 1 | 14 | 27.48% |
| CMG250620C04200000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 128.89 | 111.00 | 127.00 | 0.00 | - | 10 | 28 | 30.54% |
| CMG260116C04200000 | 2024-05-07 9:41AM EDT | 2026-01-16 | 220.10 | 212.00 | 228.00 | 0.00 | - | 1 | 14 | 32.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04200000 | 2024-04-19 10:15AM EDT | 2024-06-21 | 1,311.81 | 1,007.00 | 1,024.00 | 0.00 | - | 2 | 0 | 43.61% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 1,312.20 | 1,007.00 | 1,024.00 | 0.00 | - | 16 | 0 | 34.12% |
| CMG240920P04200000 | 2024-04-15 10:02AM EDT | 2024-09-20 | 1,222.72 | 1,006.00 | 1,025.70 | 0.00 | - | 2 | 0 | 25.91% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 1,006.17 | 1,006.00 | 1,024.90 | 0.00 | - | 2 | 0 | 19.74% |
| CMG250117P04200000 | 2024-04-22 11:47AM EDT | 2025-01-17 | 1,328.85 | 1,006.00 | 1,025.00 | 0.00 | - | 2 | 0 | 18.67% |
© 2024 Yahoo. All rights reserved.