Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Strike:2200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426C02200000 | 2024-03-27 9:33AM EDT | 2024-04-26 | 781.42 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| CMG240503C02200000 | 2024-04-03 11:39AM EDT | 2024-05-03 | 704.10 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2024-05-10 | 805.91 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2024-05-17 | 916.30 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| CMG240524C02200000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 730.07 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CMG240621C02200000 | 2024-04-25 12:22PM EDT | 2024-06-21 | 911.95 | 0.00 | 0.00 | 0.00 | - | 13 | 272 | 0.00% |
| CMG240920C02200000 | 2024-02-07 11:22AM EDT | 2024-09-20 | 614.90 | 586.00 | 598.70 | 0.00 | - | 4 | 54 | 0.00% |
| CMG250117C02200000 | 2024-04-25 12:54PM EDT | 2025-01-17 | 990.85 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMG260116C02200000 | 2024-04-02 2:07PM EDT | 2026-01-16 | 986.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02200000 | 2024-04-04 3:30PM EDT | 2024-05-03 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMG240517P02200000 | 2024-04-25 11:44AM EDT | 2024-05-17 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| CMG240621P02200000 | 2024-04-25 1:33PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 279 | 12.50% |
| CMG240719P02200000 | 2024-04-25 12:12PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| CMG240920P02200000 | 2024-04-25 11:43AM EDT | 2024-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| CMG250117P02200000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 11 | 180 | 6.25% |
| CMG250620P02200000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 6.25% |
| CMG260116P02200000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 90.86 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
© 2024 Yahoo. All rights reserved.