Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2024-05-17 | 632.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02300000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 649.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 46.61% |
| CMG240920C02300000 | 2024-04-16 12:13PM EDT | 2024-09-20 | 711.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02300000 | 2024-04-18 1:00PM EDT | 2025-01-17 | 772.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02300000 | 2024-04-09 3:45PM EDT | 2026-01-16 | 933.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240419P02300000 | 2024-04-16 2:19PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| CMG240426P02300000 | 2024-04-18 2:11PM EDT | 2024-04-26 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240503P02300000 | 2024-04-08 10:24AM EDT | 2024-05-03 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517P02300000 | 2024-04-10 3:54PM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMG240621P02300000 | 2024-04-18 1:19PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240719P02300000 | 2024-04-17 3:28PM EDT | 2024-07-19 | 14.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMG240920P02300000 | 2024-04-16 10:37AM EDT | 2024-09-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250117P02300000 | 2024-04-12 10:05AM EDT | 2025-01-17 | 53.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG250620P02300000 | 2024-04-17 1:46PM EDT | 2025-06-20 | 98.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG260116P02300000 | 2024-04-18 1:57PM EDT | 2026-01-16 | 140.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.