Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1980.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01980000 | 2024-04-19 1:55PM EDT | 2024-06-21 | 920.80 | 1,264.70 | 1,282.00 | 0.00 | - | 1 | 20 | 86.33% |
| CMG250117C01980000 | 2023-06-13 11:38AM EDT | 2025-01-17 | 437.70 | 404.20 | 420.50 | 0.00 | - | - | 2 | 0.00% |
| CMG250620C01980000 | 2024-04-16 11:25AM EDT | 2025-06-20 | 1,118.99 | 1,390.00 | 1,410.00 | 0.00 | - | 3 | 3 | 52.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01980000 | 2024-05-01 12:40PM EDT | 2024-05-17 | 0.25 | 0.00 | 2.50 | 0.00 | - | - | 1 | 146.02% |
| CMG240621P01980000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.70 | 0.00 | 2.55 | 0.00 | - | 3 | 84 | 59.75% |
| CMG240719P01980000 | 2024-04-10 2:36PM EDT | 2024-07-19 | 2.30 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 50.42% |
| CMG240920P01980000 | 2024-02-07 11:59AM EDT | 2024-09-20 | 18.50 | 13.90 | 18.70 | 0.00 | - | 5 | 5 | 51.41% |
| CMG241220P01980000 | 2024-05-03 9:55AM EDT | 2024-12-20 | 9.30 | 4.00 | 10.70 | 0.00 | - | 2 | 2 | 35.47% |
| CMG250117P01980000 | 2024-05-06 3:04PM EDT | 2025-01-17 | 10.60 | 5.70 | 13.50 | 0.00 | - | 2 | 14 | 34.95% |
| CMG250620P01980000 | 2024-02-14 11:37AM EDT | 2025-06-20 | 68.00 | 51.00 | 60.90 | 0.00 | - | 8 | 14 | 39.57% |
| CMG260116P01980000 | 2024-04-03 11:44AM EDT | 2026-01-16 | 71.00 | 44.00 | 53.00 | 0.00 | - | 1 | 13 | 30.86% |
© 2024 Yahoo. All rights reserved.