Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2024-05-17 | 632.74 | 922.80 | 940.00 | 0.00 | - | 1 | 1 | 643.91% |
| CMG240531C02300000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 852.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621C02300000 | 2024-05-08 2:28PM EDT | 2024-06-21 | 912.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 899.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C02300000 | 2024-05-01 11:09AM EDT | 2024-12-20 | 937.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 1,014.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02300000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 1,196.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02300000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240524P02300000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CMG240621P02300000 | 2024-05-16 10:46AM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240719P02300000 | 2024-05-14 11:00AM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMG240920P02300000 | 2024-05-13 3:23PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241220P02300000 | 2024-05-08 1:29PM EDT | 2024-12-20 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250117P02300000 | 2024-05-14 1:27PM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250620P02300000 | 2024-05-08 1:42PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CMG260116P02300000 | 2024-05-10 12:03PM EDT | 2026-01-16 | 83.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.