Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1700.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01700000 | 2024-05-21 2:09PM EDT | 2024-06-21 | 1,498.30 | 1,566.30 | 1,584.40 | 0.00 | - | 1 | 30 | 202.91% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 2024-12-20 | 1,541.20 | 1,443.00 | 1,461.50 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C01700000 | 2024-05-14 3:08PM EDT | 2025-01-17 | 1,558.00 | 1,620.80 | 1,638.00 | 0.00 | - | 1 | 21 | 66.69% |
| CMG250620C01700000 | 2024-06-14 10:39AM EDT | 2025-06-20 | 1,656.49 | 1,676.00 | 1,692.00 | +60.69 | +3.80% | 1 | 4 | 62.58% |
| CMG260116C01700000 | 2024-01-16 10:37AM EDT | 2026-01-16 | 817.98 | 1,110.00 | 1,127.90 | 0.00 | - | - | 2 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P01700000 | 2024-06-12 2:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 70 | 141.99% |
| CMG240719P01700000 | 2024-06-14 11:48AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.30 | +0.07 | +87.50% | 1 | 207 | 68.85% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 2024-08-16 | 0.56 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 64.26% |
| CMG240920P01700000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 1.29 | 0.00 | 3.70 | 0.00 | - | 10 | 18 | 52.78% |
| CMG241220P01700000 | 2024-04-29 12:30PM EDT | 2024-12-20 | 4.24 | 0.05 | 6.50 | 0.00 | - | 4 | 0 | 45.39% |
| CMG250117P01700000 | 2024-06-11 1:19PM EDT | 2025-01-17 | 5.39 | 1.50 | 9.10 | 0.00 | - | 8 | 189 | 44.77% |
| CMG250620P01700000 | 2024-05-29 12:00PM EDT | 2025-06-20 | 10.86 | 11.00 | 19.80 | 0.00 | - | 10 | 39 | 39.63% |
| CMG260116P01700000 | 2024-05-30 10:02AM EDT | 2026-01-16 | 27.40 | 23.00 | 33.00 | 0.00 | - | 1 | 115 | 35.44% |
| CMG261218P01700000 | 2024-06-06 3:59PM EDT | 2026-12-18 | 48.50 | 44.00 | 54.00 | 0.00 | - | 3 | 4 | 31.94% |
© 2024 Yahoo. All rights reserved.