Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02100000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 1,122.80 | 1,048.00 | 1,066.60 | 0.00 | - | 1 | 39 | 79.16% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 1,130.70 | 1,058.00 | 1,076.00 | 0.00 | - | - | 1 | 66.21% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2025-01-17 | 935.10 | 1,195.80 | 1,214.00 | 0.00 | - | 10 | 49 | 62.97% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 21.78% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 1,274.00 | 1,294.00 | 0.00 | - | 1 | 9 | 48.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02100000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 7 | 142.92% |
| CMG240621P02100000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 0.40 | 0.00 | 2.10 | 0.00 | - | 5 | 125 | 62.50% |
| CMG240719P02100000 | 2024-05-23 2:32PM EDT | 2024-07-19 | 0.35 | 0.00 | 2.70 | 0.00 | - | 5 | 28 | 49.03% |
| CMG240920P02100000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 4.00 | 1.50 | 4.10 | 0.00 | - | 1 | 14 | 35.44% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 12.11 | 7.80 | 15.00 | 0.00 | - | 1 | 4 | 33.58% |
| CMG250117P02100000 | 2024-05-20 12:24PM EDT | 2025-01-17 | 13.50 | 13.50 | 18.00 | 0.00 | - | 1 | 102 | 32.78% |
| CMG250620P02100000 | 2024-05-17 2:09PM EDT | 2025-06-20 | 34.51 | 29.30 | 36.10 | 0.00 | - | 1 | 50 | 30.18% |
| CMG260116P02100000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 54.05 | 57.00 | 67.00 | 0.00 | - | 1 | 22 | 29.16% |
© 2024 Yahoo. All rights reserved.