Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3550.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03550000 | 2024-05-23 2:53PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.95 | 0.00 | - | 32 | 41 | 46.69% |
| CMG240607C03550000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 1.86 | 0.40 | 3.90 | 0.00 | - | 2 | 3 | 37.93% |
| CMG240621C03550000 | 2024-05-23 3:46PM EDT | 2024-06-21 | 3.32 | 1.30 | 4.80 | 0.00 | - | 1 | 59 | 26.83% |
| CMG240628C03550000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 8.60 | 1.85 | 8.40 | 0.00 | - | 1 | 1 | 26.86% |
| CMG240719C03550000 | 2024-05-24 12:53PM EDT | 2024-07-19 | 11.46 | 7.70 | 11.60 | +1.26 | +12.35% | 2 | 14 | 22.70% |
| CMG240816C03550000 | 2024-05-24 11:54AM EDT | 2024-08-16 | 44.20 | 39.90 | 43.30 | 0.00 | - | 1 | 0 | 27.64% |
| CMG240920C03550000 | 2024-05-22 10:40AM EDT | 2024-09-20 | 62.79 | 57.20 | 61.80 | 0.00 | - | 1 | 17 | 26.65% |
| CMG250117C03550000 | 2024-05-23 10:03AM EDT | 2025-01-17 | 152.00 | 143.00 | 155.00 | 0.00 | - | 1 | 42 | 29.39% |
| CMG250620C03550000 | 2024-05-16 12:07PM EDT | 2025-06-20 | 289.30 | 259.00 | 276.90 | 0.00 | - | 1 | 28 | 32.62% |
| CMG260116C03550000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 405.70 | 396.00 | 413.90 | 0.00 | - | - | 1 | 34.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03550000 | 2024-05-21 9:32AM EDT | 2024-05-31 | 370.00 | 393.90 | 408.80 | 0.00 | - | - | 0 | 55.93% |
| CMG240621P03550000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 385.20 | 392.90 | 410.90 | 0.00 | - | 20 | 0 | 33.38% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 22.64% |
© 2024 Yahoo. All rights reserved.