Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04300000 | 2024-05-03 12:40PM EDT | 2024-06-21 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 18 | 32.25% |
| CMG240719C04300000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 1.50 | 0.05 | 3.00 | 0.00 | - | 2 | 112 | 30.41% |
| CMG240920C04300000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 7.80 | 4.00 | 12.20 | 0.00 | - | 3 | 500 | 28.05% |
| CMG241220C04300000 | 2024-05-01 10:04AM EDT | 2024-12-20 | 30.00 | 26.00 | 34.10 | 0.00 | - | 1 | 61 | 27.33% |
| CMG250117C04300000 | 2024-05-09 2:45PM EDT | 2025-01-17 | 36.36 | 35.50 | 40.00 | +3.30 | +9.98% | 58 | 217 | 26.89% |
| CMG250620C04300000 | 2024-04-30 11:33AM EDT | 2025-06-20 | 106.00 | 102.00 | 118.00 | 0.00 | - | 15 | 28 | 30.03% |
| CMG260116C04300000 | 2024-04-29 2:20PM EDT | 2026-01-16 | 214.00 | 201.00 | 220.00 | 0.00 | - | 20 | 23 | 31.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04300000 | 2024-04-15 12:16PM EDT | 2024-06-21 | 1,328.27 | 1,062.00 | 1,079.90 | 0.00 | - | 15 | 0 | 50.10% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 2024-07-19 | 1,372.39 | 1,061.20 | 1,080.00 | 0.00 | - | 122 | 0 | 39.06% |
| CMG240920P04300000 | 2024-04-12 10:31AM EDT | 2024-09-20 | 1,321.61 | 1,061.00 | 1,080.00 | 0.00 | - | 22 | 0 | 28.47% |
| CMG250117P04300000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 1,152.10 | 1,061.00 | 1,080.00 | 0.00 | - | 10 | 0 | 20.76% |
| CMG250620P04300000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 1,304.20 | 1,060.00 | 1,080.00 | 0.00 | - | - | 0 | 16.41% |
© 2024 Yahoo. All rights reserved.