Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:2400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426C02400000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 710.78 | 704.00 | 722.00 | +178.33 | +33.49% | 10 | 11 | 150.78% |
| CMG240517C02400000 | 2024-04-08 10:25AM EDT | 2024-05-17 | 606.00 | 714.00 | 731.00 | +61.50 | +11.29% | 1 | 5 | 64.98% |
| CMG240621C02400000 | 2024-04-18 1:46PM EDT | 2024-06-21 | 543.00 | 728.00 | 744.00 | 0.00 | - | 1 | 96 | 53.80% |
| CMG240719C02400000 | 2024-03-27 11:43AM EDT | 2024-07-19 | 573.45 | 740.00 | 758.70 | 0.00 | - | 1 | 2 | 49.55% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 778.00 | 794.00 | 0.00 | - | 1 | 42 | 45.88% |
| CMG250117C02400000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 691.00 | 846.50 | 864.00 | 0.00 | - | 1 | 136 | 44.47% |
| CMG250620C02400000 | 2024-04-25 12:54PM EDT | 2025-06-20 | 906.85 | 932.00 | 950.00 | +124.06 | +15.85% | 1 | 9 | 44.47% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 13.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P02400000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 110 | 360 | 105.47% |
| CMG240503P02400000 | 2024-04-25 2:13PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -1.95 | -97.50% | 4 | 22 | 52.54% |
| CMG240517P02400000 | 2024-04-25 2:58PM EDT | 2024-05-17 | 0.92 | 0.20 | 1.60 | -1.93 | -67.72% | 7 | 100 | 47.14% |
| CMG240531P02400000 | 2024-04-19 2:38PM EDT | 2024-05-31 | 11.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 44.08% |
| CMG240621P02400000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 1.20 | 0.75 | 2.35 | -6.60 | -84.62% | 32 | 263 | 31.38% |
| CMG240719P02400000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 4.00 | 2.20 | 4.80 | -9.00 | -69.23% | 5 | 19 | 28.91% |
| CMG240920P02400000 | 2024-04-25 1:51PM EDT | 2024-09-20 | 16.83 | 15.30 | 19.70 | -19.18 | -53.26% | 3 | 15 | 29.49% |
| CMG250117P02400000 | 2024-04-25 1:10PM EDT | 2025-01-17 | 45.38 | 41.30 | 45.00 | -24.92 | -35.45% | 17 | 93 | 27.75% |
| CMG250620P02400000 | 2024-04-25 1:56PM EDT | 2025-06-20 | 78.00 | 75.00 | 85.00 | -38.49 | -33.04% | 6 | 145 | 27.66% |
| CMG260116P02400000 | 2024-04-25 2:36PM EDT | 2026-01-16 | 117.20 | 112.60 | 126.00 | -28.21 | -19.40% | 1 | 3 | 26.61% |
© 2024 Yahoo. All rights reserved.