Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01820000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,139.40 | 1,413.70 | 1,430.00 | 0.00 | - | 2 | 1 | 173.06% |
| CMG240621C01820000 | 2023-12-12 4:25PM EDT | 2024-06-21 | 573.73 | 511.80 | 524.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG250117C01820000 | 2023-08-18 1:57PM EDT | 2025-01-17 | 350.10 | 372.80 | 385.40 | 0.00 | - | 2 | 2 | 0.00% |
| CMG260116C01820000 | 2024-03-26 10:42AM EDT | 2026-01-16 | 1,337.00 | 1,376.00 | 1,394.00 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01820000 | 2024-05-10 10:08AM EDT | 2024-05-10 | 2.46 | 0.00 | 4.30 | +2.22 | +925.00% | 1 | 16 | 477.05% |
| CMG240517P01820000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 9 | 157.81% |
| CMG240621P01820000 | 2024-03-20 9:34AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 2024-12-20 | 14.30 | 0.70 | 8.30 | 0.00 | - | - | 1 | 38.83% |
| CMG250117P01820000 | 2024-03-11 9:35AM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| CMG250620P01820000 | 2023-11-29 12:37PM EDT | 2025-06-20 | 102.80 | 83.50 | 93.70 | 0.00 | - | 7 | 5 | 50.23% |
| CMG260116P01820000 | 2023-11-14 10:57AM EDT | 2026-01-16 | 152.43 | 110.50 | 120.40 | 0.00 | - | - | 10 | 45.27% |
© 2024 Yahoo. All rights reserved.