Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:1800.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,413.30 | 1,431.10 | 0.00 | - | 1 | 7 | 102.94% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,440.10 | 1,457.80 | 0.00 | - | 2 | 4 | 70.78% |
| CMG250117C01800000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 1,464.12 | 1,476.60 | 1,494.00 | 0.00 | - | 1 | 38 | 61.27% |
| CMG250620C01800000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 1,479.16 | 1,522.00 | 1,542.00 | 0.00 | - | 1 | 11 | 56.48% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P01800000 | 2024-05-17 10:48AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 142.19% |
| CMG240531P01800000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 0.10 | 0.00 | 3.50 | -0.71 | -87.65% | 1 | 2 | 134.96% |
| CMG240621P01800000 | 2024-05-07 3:26PM EDT | 2024-06-21 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 174 | 77.98% |
| CMG240628P01800000 | 2024-05-17 11:56AM EDT | 2024-06-28 | 1.92 | 0.00 | 4.10 | +1.92 | - | 1 | 0 | 75.41% |
| CMG240920P01800000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 3.70 | 0.50 | 3.00 | 0.00 | - | 1 | 22 | 45.04% |
| CMG241220P01800000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 11.46 | 0.25 | 6.30 | 0.00 | - | - | 2 | 38.19% |
| CMG250117P01800000 | 2024-05-13 1:32PM EDT | 2025-01-17 | 5.00 | 4.00 | 7.00 | 0.00 | - | 1 | 454 | 36.54% |
| CMG250321P01800000 | 2024-05-13 11:11AM EDT | 2025-03-21 | 7.58 | 4.00 | 13.00 | +7.58 | - | 10 | 10 | 36.31% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.00 | 10.80 | 19.00 | 0.00 | - | 50 | 78 | 34.36% |
| CMG260116P01800000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 31.75 | 25.00 | 34.00 | 0.00 | - | 1 | 10 | 31.67% |
© 2024 Yahoo. All rights reserved.