Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04000000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 1.15 | 0.90 | 1.40 | +0.15 | +15.00% | 10 | 235 | 27.46% |
| CMG240719C04000000 | 2024-05-09 10:40AM EDT | 2024-07-19 | 2.85 | 2.60 | 3.90 | -0.05 | -1.72% | 1 | 139 | 24.85% |
| CMG240920C04000000 | 2024-05-08 12:00PM EDT | 2024-09-20 | 18.50 | 15.80 | 23.20 | 0.00 | - | 24 | 180 | 26.04% |
| CMG241220C04000000 | 2024-05-03 12:37PM EDT | 2024-12-20 | 60.10 | 57.00 | 66.30 | 0.00 | - | 2 | 77 | 27.51% |
| CMG250117C04000000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 68.00 | 68.00 | 75.00 | 0.00 | - | 4 | 342 | 27.11% |
| CMG250620C04000000 | 2024-04-24 1:27PM EDT | 2025-06-20 | 106.40 | 164.00 | 180.00 | 0.00 | - | 1 | 53 | 30.87% |
| CMG260116C04000000 | 2024-04-25 1:43PM EDT | 2026-01-16 | 256.18 | 280.00 | 300.00 | 0.00 | - | 2 | 8 | 32.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04000000 | 2024-04-22 2:54PM EDT | 2024-06-21 | 1,095.10 | 762.00 | 779.20 | 0.00 | - | 3 | 0 | 39.56% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 1,071.84 | 762.00 | 780.00 | 0.00 | - | 2 | 0 | 31.23% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 1,073.85 | 761.00 | 780.00 | 0.00 | - | 32 | 0 | 22.76% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 987.30 | 760.10 | 780.00 | 0.00 | - | 1 | 0 | 16.59% |
| CMG250620P04000000 | 2024-03-26 10:13AM EDT | 2025-06-20 | 1,056.95 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 36.13% |
| CMG260116P04000000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 845.00 | 810.00 | 830.00 | 0.00 | - | 1 | 2 | 16.37% |
© 2024 Yahoo. All rights reserved.