Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:2200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02200000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1,012.00 | 918.00 | 935.90 | 0.00 | - | 2 | 262 | 79.65% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 1,026.00 | 928.00 | 945.90 | 0.00 | - | 1 | 1 | 53.56% |
| CMG240920C02200000 | 2024-05-16 10:13AM EDT | 2024-09-20 | 1,019.15 | 954.00 | 972.00 | 0.00 | - | 1 | 67 | 52.84% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 997.10 | 1,015.70 | 0.00 | - | 1 | 100 | 46.23% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,108.20 | 1,126.00 | 0.00 | - | 1 | 10 | 50.35% |
| CMG260116C02200000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 1,283.92 | 1,168.00 | 1,188.00 | 0.00 | - | 1 | 5 | 46.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02200000 | 2024-05-31 10:47AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 75.00% |
| CMG240621P02200000 | 2024-05-28 11:21AM EDT | 2024-06-21 | 0.30 | 0.15 | 4.50 | 0.00 | - | 2 | 280 | 67.98% |
| CMG240719P02200000 | 2024-05-28 12:35PM EDT | 2024-07-19 | 1.09 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 46.18% |
| CMG240816P02200000 | 2024-05-29 11:38AM EDT | 2024-08-16 | 2.40 | 0.05 | 6.90 | 0.00 | - | - | 1 | 42.19% |
| CMG240920P02200000 | 2024-05-29 12:09PM EDT | 2024-09-20 | 4.50 | 2.30 | 6.20 | 0.00 | - | 1 | 25 | 34.33% |
| CMG241220P02200000 | 2024-05-30 3:44PM EDT | 2024-12-20 | 17.02 | 12.00 | 19.10 | 0.00 | - | 1 | 21 | 31.95% |
| CMG250117P02200000 | 2024-05-29 11:51AM EDT | 2025-01-17 | 20.00 | 15.30 | 22.20 | 0.00 | - | 1 | 181 | 31.03% |
| CMG250321P02200000 | 2024-05-29 11:14AM EDT | 2025-03-21 | 28.80 | 23.70 | 33.70 | 0.00 | - | - | 1 | 30.59% |
| CMG250620P02200000 | 2024-05-31 1:05PM EDT | 2025-06-20 | 48.49 | 36.30 | 49.00 | +7.49 | +18.27% | 2 | 84 | 29.75% |
| CMG260116P02200000 | 2024-05-29 11:46AM EDT | 2026-01-16 | 80.90 | 72.00 | 85.90 | 0.00 | - | 5 | 32 | 28.79% |
© 2024 Yahoo. All rights reserved.