Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02020000 | 2024-05-06 10:02AM EDT | 2024-05-10 | 1,163.12 | 1,200.00 | 1,218.00 | 0.00 | - | 1 | 1 | 448.63% |
| CMG240517C02020000 | 2024-05-06 10:02AM EDT | 2024-05-17 | 1,165.22 | 1,202.40 | 1,220.00 | +1,165.22 | - | - | 1 | 167.50% |
| CMG240621C02020000 | 2024-01-05 4:59PM EDT | 2024-06-21 | 309.00 | 524.50 | 537.80 | 0.00 | - | 3 | 23 | 0.00% |
| CMG250117C02020000 | 2024-04-10 12:03PM EDT | 2025-01-17 | 1,033.44 | 1,288.40 | 1,306.00 | 0.00 | - | 3 | 12 | 53.56% |
| CMG260116C02020000 | 2024-04-29 10:58AM EDT | 2026-01-16 | 1,430.00 | 1,414.00 | 1,434.00 | 0.00 | - | 5 | 5 | 49.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02020000 | 2024-05-09 3:38PM EDT | 2024-05-10 | 0.11 | 0.00 | 4.30 | -0.92 | -89.32% | 3 | 1 | 396.88% |
| CMG240517P02020000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 10 | 79 | 92.19% |
| CMG240621P02020000 | 2024-05-01 2:24PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.60 | 0.00 | - | 3 | 32 | 52.05% |
| CMG250117P02020000 | 2024-03-22 11:56AM EDT | 2025-01-17 | 24.85 | 29.10 | 33.40 | 0.00 | - | 1 | 9 | 41.05% |
| CMG260116P02020000 | 2024-02-09 11:31AM EDT | 2026-01-16 | 103.10 | 92.00 | 101.00 | 0.00 | - | 8 | 10 | 36.51% |
© 2024 Yahoo. All rights reserved.