Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02040000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 881.90 | 1,182.40 | 1,200.00 | 0.00 | - | 1 | 4 | 164.43% |
| CMG240621C02040000 | 2024-03-12 3:57PM EDT | 2024-06-21 | 721.00 | 969.40 | 979.20 | 0.00 | - | 1 | 9 | 0.00% |
| CMG250117C02040000 | 2023-12-13 10:41AM EDT | 2025-01-17 | 519.40 | 430.00 | 448.00 | 0.00 | - | 1 | 11 | 0.00% |
| CMG260116C02040000 | 2024-02-22 3:34PM EDT | 2026-01-16 | 873.22 | 1,092.00 | 1,108.90 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02040000 | 2024-05-09 3:41PM EDT | 2024-05-10 | 0.05 | 0.00 | 4.20 | -0.63 | -92.65% | 16 | 0 | 388.18% |
| CMG240517P02040000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 90.23% |
| CMG240621P02040000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 1.35 | 0.10 | 0.90 | 0.00 | - | 5 | 38 | 50.07% |
| CMG250117P02040000 | 2024-04-25 12:16PM EDT | 2025-01-17 | 17.60 | 9.50 | 16.00 | 0.00 | - | 4 | 13 | 34.12% |
| CMG260116P02040000 | 2024-02-07 11:35AM EDT | 2026-01-16 | 104.60 | 96.00 | 105.00 | 0.00 | - | - | 1 | 36.44% |
© 2024 Yahoo. All rights reserved.