Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01740000 | 2024-04-12 10:03AM EDT | 2024-05-17 | 1,244.50 | 1,493.60 | 1,510.00 | 0.00 | - | 3 | 3 | 184.81% |
| CMG240621C01740000 | 2024-02-08 11:55AM EDT | 2024-06-21 | 955.70 | 970.00 | 986.00 | 0.00 | - | 1 | 13 | 0.00% |
| CMG240719C01740000 | 2024-04-19 11:58AM EDT | 2024-07-19 | 1,168.70 | 1,509.90 | 1,528.00 | 0.00 | - | 1 | 1 | 86.77% |
| CMG241220C01740000 | 2024-04-29 9:43AM EDT | 2024-12-20 | 1,503.10 | 1,555.00 | 1,570.00 | 0.00 | - | - | 1 | 64.73% |
| CMG250117C01740000 | 2024-03-20 9:35AM EDT | 2025-01-17 | 1,356.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG260116C01740000 | 2023-09-29 3:31PM EDT | 2026-01-16 | 493.25 | 520.00 | 538.00 | 0.00 | - | 2 | 1 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01740000 | 2024-05-09 1:45PM EDT | 2024-05-17 | 0.29 | 0.00 | 2.50 | 0.00 | - | 1 | 147 | 169.09% |
| CMG240621P01740000 | 2024-05-10 12:15PM EDT | 2024-06-21 | 0.25 | 0.00 | 2.45 | -0.45 | -64.29% | 1 | 82 | 72.78% |
| CMG240719P01740000 | 2024-04-29 2:40PM EDT | 2024-07-19 | 0.22 | 0.00 | 2.40 | 0.00 | - | 3 | 28 | 56.49% |
| CMG241220P01740000 | 2024-05-07 10:52AM EDT | 2024-12-20 | 4.17 | 0.05 | 7.30 | 0.00 | - | - | 3 | 40.63% |
| CMG250117P01740000 | 2024-05-07 10:52AM EDT | 2025-01-17 | 5.32 | 0.90 | 8.00 | 0.00 | - | 6 | 32 | 38.90% |
| CMG250620P01740000 | 2024-03-20 12:20PM EDT | 2025-06-20 | 21.18 | 22.20 | 31.00 | 0.00 | - | 1 | 26 | 40.05% |
| CMG260116P01740000 | 2024-02-07 3:57PM EDT | 2026-01-16 | 55.40 | 49.00 | 58.00 | 0.00 | - | 8 | 21 | 38.16% |
© 2024 Yahoo. All rights reserved.