Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02250000 | 2024-04-29 10:20AM EDT | 2024-06-21 | 981.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02250000 | 2024-02-06 12:00PM EDT | 2024-09-20 | 405.42 | 544.00 | 558.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG250117C02250000 | 2024-04-25 1:21PM EDT | 2025-01-17 | 976.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620C02250000 | 2023-11-22 11:40AM EDT | 2025-06-20 | 380.55 | 406.40 | 423.90 | 0.00 | - | 3 | 6 | 0.00% |
| CMG260116C02250000 | 2024-04-29 12:50PM EDT | 2026-01-16 | 1,232.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02250000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG240524P02250000 | 2024-04-08 9:33AM EDT | 2024-05-24 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| CMG240531P02250000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240621P02250000 | 2024-04-25 1:50PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240920P02250000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG250117P02250000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 24.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG250620P02250000 | 2024-05-01 10:26AM EDT | 2025-06-20 | 53.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG260116P02250000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.