Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02100000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 1,067.35 | 1,122.50 | 1,140.00 | 0.00 | - | 1 | 1 | 155.40% |
| CMG240621C02100000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 1,122.80 | 1,134.00 | 1,152.00 | 0.00 | - | 1 | 39 | 71.41% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 1,130.70 | 1,147.90 | 1,161.30 | 0.00 | - | - | 1 | 65.08% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2025-01-17 | 935.10 | 1,213.70 | 1,232.00 | 0.00 | - | 10 | 49 | 51.33% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 1,348.00 | 1,368.00 | 0.00 | - | 1 | 9 | 48.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02100000 | 2024-05-09 3:44PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.25 | -0.32 | -71.11% | 9 | 11 | 271.48% |
| CMG240517P02100000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 84.77% |
| CMG240524P02100000 | 2024-04-10 2:37PM EDT | 2024-05-24 | 1.30 | 0.00 | 3.40 | 0.00 | - | - | 1 | 91.97% |
| CMG240531P02100000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.20 | 0.00 | 3.00 | 0.00 | - | 3 | 7 | 74.74% |
| CMG240621P02100000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 0.40 | 0.10 | 0.95 | 0.00 | - | 5 | 125 | 50.61% |
| CMG240719P02100000 | 2024-05-08 1:06PM EDT | 2024-07-19 | 0.55 | 0.15 | 1.75 | 0.00 | - | 7 | 29 | 42.43% |
| CMG240920P02100000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 4.00 | 1.70 | 4.60 | 0.00 | - | 1 | 14 | 35.43% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 12.11 | 8.60 | 14.70 | 0.00 | - | 1 | 4 | 33.66% |
| CMG250117P02100000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 14.50 | 14.00 | 18.00 | -0.50 | -3.33% | 1 | 97 | 33.12% |
| CMG250620P02100000 | 2024-05-07 3:02PM EDT | 2025-06-20 | 31.65 | 25.00 | 33.50 | 0.00 | - | 3 | 50 | 30.21% |
| CMG260116P02100000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 88.00 | 50.00 | 59.90 | 0.00 | - | 1 | 21 | 28.85% |
© 2024 Yahoo. All rights reserved.