Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3700.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03700000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 1.28 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 51.56% |
| CMG240607C03700000 | 2024-05-24 3:18PM EDT | 2024-06-07 | 1.50 | 0.20 | 1.50 | -0.50 | -25.00% | 1 | 1 | 41.42% |
| CMG240614C03700000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 1.95 | 0.00 | 3.10 | 0.00 | - | 8 | 4 | 36.84% |
| CMG240621C03700000 | 2024-05-22 10:50AM EDT | 2024-06-21 | 1.89 | 0.65 | 2.00 | 0.00 | - | 4 | 87 | 29.36% |
| CMG240628C03700000 | 2024-05-15 2:29PM EDT | 2024-06-28 | 5.00 | 0.70 | 5.90 | 0.00 | - | - | 2 | 31.39% |
| CMG240719C03700000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 6.80 | 2.50 | 7.80 | 0.00 | - | 2 | 39 | 25.96% |
| CMG240920C03700000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 43.95 | 33.10 | 37.00 | 0.00 | - | 2 | 12 | 26.43% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 116.60 | 89.00 | 97.00 | 0.00 | - | 1 | 24 | 28.52% |
| CMG250117C03700000 | 2024-05-23 10:06AM EDT | 2025-01-17 | 112.00 | 103.20 | 114.90 | 0.00 | - | 5 | 36 | 28.90% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 244.78 | 210.20 | 225.90 | 0.00 | - | 23 | 118 | 31.89% |
| CMG260116C03700000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 391.92 | 340.00 | 357.80 | 0.00 | - | 1 | 10 | 34.12% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 517.60 | 542.00 | 561.30 | 0.00 | - | 10 | 0 | 41.90% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 458.00 | 542.00 | 560.50 | 0.00 | - | 1 | 0 | 36.64% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 571.90 | 558.90 | 577.10 | 0.00 | - | 1 | 1 | 18.36% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 650.00 | 670.00 | 0.00 | - | - | 7 | 18.65% |
© 2024 Yahoo. All rights reserved.