Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02500000 | 2024-04-29 10:52AM EDT | 2024-05-10 | 718.30 | 720.30 | 738.00 | 0.00 | - | - | 1 | 188.21% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 709.00 | 722.10 | 741.00 | 0.00 | - | 1 | 4 | 96.74% |
| CMG240524C02500000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 601.10 | 727.60 | 744.00 | 0.00 | - | 1 | 4 | 60.50% |
| CMG240621C02500000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 708.00 | 737.20 | 755.80 | 0.00 | - | 1 | 203 | 55.31% |
| CMG240719C02500000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 730.33 | 753.70 | 768.00 | 0.00 | - | 3 | 7 | 48.63% |
| CMG240920C02500000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 738.60 | 787.10 | 802.00 | 0.00 | - | 1 | 31 | 44.25% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2024-12-20 | 818.20 | 838.80 | 856.00 | +818.20 | - | - | 1 | 42.99% |
| CMG250117C02500000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 808.47 | 856.50 | 874.00 | 0.00 | - | 1 | 158 | 43.08% |
| CMG250620C02500000 | 2024-05-08 2:28PM EDT | 2025-06-20 | 924.30 | 942.00 | 962.00 | 0.00 | - | 15 | 20 | 43.15% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 1,042.00 | 1,062.00 | 0.00 | - | 11 | 25 | 43.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02500000 | 2024-05-09 2:28PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.20 | -0.51 | -71.83% | 1 | 246 | 54.88% |
| CMG240524P02500000 | 2024-05-09 11:29AM EDT | 2024-05-24 | 0.56 | 0.00 | 3.50 | -0.89 | -61.38% | 1 | 15 | 56.42% |
| CMG240531P02500000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 0.45 | 0.00 | 3.40 | 0.00 | - | 9 | 25 | 51.97% |
| CMG240621P02500000 | 2024-05-08 2:49PM EDT | 2024-06-21 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 461 | 33.31% |
| CMG240719P02500000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 2.55 | 0.80 | 3.90 | 0.00 | - | 3 | 44 | 30.04% |
| CMG240920P02500000 | 2024-05-09 10:58AM EDT | 2024-09-20 | 14.46 | 12.00 | 14.50 | -0.69 | -4.55% | 2 | 227 | 28.30% |
| CMG241220P02500000 | 2024-05-03 12:12PM EDT | 2024-12-20 | 43.67 | 29.30 | 36.10 | 0.00 | - | 10 | 15 | 27.70% |
| CMG250117P02500000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 43.70 | 39.30 | 45.70 | -1.37 | -3.04% | 66 | 100 | 28.08% |
| CMG250620P02500000 | 2024-05-09 3:50PM EDT | 2025-06-20 | 80.00 | 73.00 | 80.00 | -2.98 | -3.59% | 13 | 104 | 26.89% |
| CMG260116P02500000 | 2024-05-08 9:41AM EDT | 2026-01-16 | 123.47 | 112.10 | 128.00 | 0.00 | - | 1 | 124 | 26.47% |
© 2024 Yahoo. All rights reserved.