Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:2000.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02000000 | 2024-05-29 2:14PM EDT | 2024-06-21 | 1,094.10 | 1,118.00 | 1,136.00 | 0.00 | - | 2 | 64 | 98.21% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 970.00 | 1,156.50 | 1,175.00 | 0.00 | - | 1 | 2 | 92.28% |
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2024-08-16 | 1,109.10 | 1,136.00 | 1,153.80 | 0.00 | - | - | 2 | 60.27% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 937.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG250117C02000000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 1,310.00 | 1,192.80 | 1,212.00 | 0.00 | - | 4 | 166 | 52.06% |
| CMG250620C02000000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 1,321.42 | 1,250.00 | 1,268.00 | 0.00 | - | 1 | 19 | 50.76% |
| CMG260116C02000000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 1,438.31 | 1,328.00 | 1,346.00 | 0.00 | - | 1 | 2 | 49.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02000000 | 2024-05-31 1:35PM EDT | 2024-06-21 | 0.50 | 0.10 | 0.50 | +0.40 | +400.00% | 2 | 428 | 66.60% |
| CMG240719P02000000 | 2024-05-31 12:09PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.40 | -0.10 | -20.00% | 35 | 208 | 44.85% |
| CMG240920P02000000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 2.36 | 0.35 | 5.30 | 0.00 | - | 2 | 47 | 41.15% |
| CMG241220P02000000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 8.00 | 4.40 | 12.40 | 0.00 | - | 1 | 5 | 35.56% |
| CMG250117P02000000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 11.80 | 10.00 | 12.80 | -0.98 | -7.67% | 2 | 355 | 33.55% |
| CMG250321P02000000 | 2024-05-29 2:02PM EDT | 2025-03-21 | 17.31 | 17.00 | 21.40 | 0.00 | - | 2 | 1 | 33.15% |
| CMG250620P02000000 | 2024-05-31 2:06PM EDT | 2025-06-20 | 26.00 | 21.00 | 30.30 | -1.00 | -3.70% | 2 | 119 | 31.46% |
| CMG260116P02000000 | 2024-05-23 9:54AM EDT | 2026-01-16 | 52.25 | 46.20 | 56.00 | 0.00 | - | 1 | 26 | 29.92% |
© 2024 Yahoo. All rights reserved.