Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,159.50 | 1,386.00 | 1,402.00 | 0.00 | - | 4 | 4 | 122.93% |
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,396.00 | 1,412.00 | 0.00 | - | 1 | 7 | 88.48% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,424.00 | 1,440.00 | 0.00 | - | 2 | 4 | 68.39% |
| CMG250117C01800000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 1,464.12 | 1,462.00 | 1,478.00 | +149.68 | +11.39% | 1 | 37 | 60.70% |
| CMG250620C01800000 | 2023-10-24 1:00PM EDT | 2025-06-20 | 388.45 | 644.00 | 661.50 | 0.00 | - | 9 | 9 | 0.00% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P01800000 | 2024-04-25 11:48AM EDT | 2024-05-03 | 0.21 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 118.75% |
| CMG240524P01800000 | 2024-04-10 2:38PM EDT | 2024-05-24 | 1.82 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 81.47% |
| CMG240531P01800000 | 2024-04-26 2:44PM EDT | 2024-05-31 | 0.15 | 0.00 | 4.30 | -0.18 | -54.55% | 2 | 2 | 80.14% |
| CMG240621P01800000 | 2024-04-22 10:50AM EDT | 2024-06-21 | 0.85 | 0.00 | 0.55 | 0.00 | - | 35 | 175 | 50.66% |
| CMG240920P01800000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 3.70 | 0.00 | 3.00 | 0.00 | - | 1 | 22 | 40.88% |
| CMG250117P01800000 | 2024-04-26 1:15PM EDT | 2025-01-17 | 8.40 | 6.00 | 10.80 | -3.00 | -26.32% | 1 | 461 | 37.21% |
| CMG250620P01800000 | 2024-03-06 10:30AM EDT | 2025-06-20 | 35.00 | 24.00 | 31.90 | 0.00 | - | 4 | 28 | 37.12% |
| CMG260116P01800000 | 2024-04-12 1:06PM EDT | 2026-01-16 | 45.00 | 28.00 | 37.00 | 0.00 | - | 10 | 20 | 31.43% |
© 2024 Yahoo. All rights reserved.