Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2000.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419C02000000 | 2024-04-15 2:15PM EDT | 2024-04-19 | 937.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02000000 | 2024-04-15 2:15PM EDT | 2024-05-17 | 946.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240621C02000000 | 2024-03-12 12:12PM EDT | 2024-06-21 | 743.45 | 1,005.70 | 1,017.90 | 0.00 | - | 1 | 64 | 101.80% |
| CMG240719C02000000 | 2024-04-01 1:14PM EDT | 2024-07-19 | 912.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240920C02000000 | 2024-03-12 2:37PM EDT | 2024-09-20 | 793.02 | 1,041.20 | 1,059.40 | 0.00 | - | 1 | 6 | 74.47% |
| CMG250117C02000000 | 2024-03-28 10:35AM EDT | 2025-01-17 | 1,040.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02000000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 1,142.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2026-01-16 | 1,194.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419P02000000 | 2024-04-09 12:29PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240426P02000000 | 2024-04-02 11:33AM EDT | 2024-04-26 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2024-05-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02000000 | 2024-04-16 12:59PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240621P02000000 | 2024-04-17 11:53AM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240719P02000000 | 2024-04-16 10:41AM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240920P02000000 | 2024-04-15 2:15PM EDT | 2024-09-20 | 9.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG250117P02000000 | 2024-04-17 3:25PM EDT | 2025-01-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG250620P02000000 | 2024-04-03 12:15PM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG260116P02000000 | 2024-04-17 12:22PM EDT | 2026-01-16 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.