Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:3550.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03550000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 1.86 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 53.51% |
| CMG240614C03550000 | 2024-05-30 2:09PM EDT | 2024-06-14 | 0.60 | 0.00 | 3.40 | 0.00 | - | 14 | 25 | 35.90% |
| CMG240621C03550000 | 2024-05-31 11:55AM EDT | 2024-06-21 | 1.48 | 0.60 | 3.00 | -1.02 | -40.80% | 3 | 65 | 28.66% |
| CMG240628C03550000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 8.60 | 0.85 | 6.10 | 0.00 | - | 1 | 1 | 28.45% |
| CMG240719C03550000 | 2024-05-31 11:35AM EDT | 2024-07-19 | 6.20 | 6.80 | 12.00 | -0.53 | -7.88% | 2 | 14 | 25.11% |
| CMG240816C03550000 | 2024-05-24 11:54AM EDT | 2024-08-16 | 44.20 | 29.00 | 35.90 | 0.00 | - | 1 | 1 | 27.70% |
| CMG240920C03550000 | 2024-05-30 10:53AM EDT | 2024-09-20 | 42.00 | 43.80 | 53.80 | 0.00 | - | 1 | 17 | 26.68% |
| CMG250117C03550000 | 2024-05-29 11:02AM EDT | 2025-01-17 | 127.84 | 125.00 | 141.00 | 0.00 | - | 1 | 42 | 29.01% |
| CMG250620C03550000 | 2024-05-16 12:07PM EDT | 2025-06-20 | 289.30 | 242.00 | 260.00 | 0.00 | - | 1 | 28 | 32.23% |
| CMG260116C03550000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 405.70 | 376.00 | 394.00 | 0.00 | - | - | 1 | 34.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03550000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 454.48 | 421.00 | 440.00 | +3.00 | +0.66% | 1 | 0 | 43.74% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 20.92% |
© 2024 Yahoo. All rights reserved.