Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:1960.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01960000 | 2024-03-11 2:33PM EDT | 2024-06-21 | 750.75 | 1,024.10 | 1,036.70 | 0.00 | - | 2 | 11 | 93.54% |
| CMG240920C01960000 | 2024-03-27 10:34AM EDT | 2024-09-20 | 1,025.76 | 1,010.00 | 1,028.00 | 0.00 | - | 2 | 2 | 54.84% |
| CMG250117C01960000 | 2023-09-28 11:08AM EDT | 2025-01-17 | 247.00 | 274.90 | 289.10 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250620C01960000 | 2024-04-16 11:25AM EDT | 2025-06-20 | 1,135.52 | 1,120.00 | 1,138.00 | 0.00 | - | 11 | 7 | 50.59% |
| CMG260116C01960000 | 2023-12-27 2:19PM EDT | 2026-01-16 | 658.00 | 660.00 | 680.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01960000 | 2024-04-22 11:18AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 159.38% |
| CMG240517P01960000 | 2024-03-28 10:28AM EDT | 2024-05-17 | 0.77 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 65.89% |
| CMG240531P01960000 | 2024-04-22 10:36AM EDT | 2024-05-31 | 1.49 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 57.70% |
| CMG240621P01960000 | 2024-03-19 11:18AM EDT | 2024-06-21 | 2.68 | 0.05 | 4.00 | 0.00 | - | 2 | 44 | 50.17% |
| CMG240719P01960000 | 2024-03-18 11:36AM EDT | 2024-07-19 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 1 | 43.91% |
| CMG240920P01960000 | 2024-03-25 10:12AM EDT | 2024-09-20 | 9.10 | 4.30 | 9.50 | 0.00 | - | 1 | 20 | 36.36% |
| CMG250117P01960000 | 2024-03-21 1:13PM EDT | 2025-01-17 | 19.60 | 23.80 | 28.90 | 0.00 | - | 1 | 18 | 34.68% |
| CMG250620P01960000 | 2024-04-04 11:08AM EDT | 2025-06-20 | 40.60 | 35.00 | 45.00 | 0.00 | - | 2 | 13 | 31.19% |
| CMG260116P01960000 | 2024-02-07 11:00AM EDT | 2026-01-16 | 88.28 | 81.00 | 90.00 | 0.00 | - | 10 | 2 | 31.92% |
© 2024 Yahoo. All rights reserved.