Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:1840.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01840000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,119.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C01840000 | 2024-04-22 10:47AM EDT | 2024-06-21 | 1,060.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C01840000 | 2024-03-12 11:09AM EDT | 2024-09-20 | 929.30 | 1,184.00 | 1,199.80 | 0.00 | - | - | 1 | 77.34% |
| CMG250117C01840000 | 2023-11-10 4:42PM EDT | 2025-01-17 | 498.50 | 570.60 | 587.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260116C01840000 | 2023-10-16 12:24PM EDT | 2026-01-16 | 407.10 | 655.00 | 670.70 | 0.00 | - | - | 1 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01840000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| CMG240503P01840000 | 2024-04-23 1:55PM EDT | 2024-05-03 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMG240510P01840000 | 2024-04-15 9:46AM EDT | 2024-05-10 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CMG240517P01840000 | 2024-04-18 10:09AM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CMG240524P01840000 | 2024-04-24 11:38AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240621P01840000 | 2024-03-27 12:37PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240719P01840000 | 2024-03-20 9:33AM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240920P01840000 | 2024-03-14 10:39AM EDT | 2024-09-20 | 6.50 | 1.85 | 8.20 | 0.00 | - | 4 | 4 | 40.11% |
| CMG250117P01840000 | 2024-02-07 10:39AM EDT | 2025-01-17 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMG250620P01840000 | 2024-03-20 12:24PM EDT | 2025-06-20 | 27.70 | 29.00 | 38.90 | 0.00 | - | 1 | 2 | 33.59% |
| CMG260116P01840000 | 2024-04-19 12:56PM EDT | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.