Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:1820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01820000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,139.40 | 1,413.70 | 1,430.00 | 0.00 | - | 2 | 1 | 942.82% |
| CMG240621C01820000 | 2023-12-12 4:25PM EDT | 2024-06-21 | 573.73 | 511.80 | 524.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG250117C01820000 | 2023-08-18 1:57PM EDT | 2025-01-17 | 350.10 | 372.80 | 385.40 | 0.00 | - | 2 | 2 | 0.00% |
| CMG260116C01820000 | 2024-03-26 10:42AM EDT | 2026-01-16 | 1,337.00 | 1,376.00 | 1,394.00 | 0.00 | - | 2 | 4 | 33.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01820000 | 2024-05-16 10:24AM EDT | 2024-05-17 | 0.44 | 0.00 | 4.30 | 0.00 | - | 4 | 15 | 461.08% |
| CMG240621P01820000 | 2024-03-20 9:34AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CMG240920P01820000 | 2024-05-13 11:11AM EDT | 2024-09-20 | 0.57 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 45.81% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 2024-12-20 | 14.30 | 2.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG250117P01820000 | 2024-03-11 9:35AM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| CMG250620P01820000 | 2023-11-29 12:37PM EDT | 2025-06-20 | 102.80 | 83.50 | 93.70 | 0.00 | - | 7 | 5 | 50.37% |
| CMG260116P01820000 | 2023-11-14 10:57AM EDT | 2026-01-16 | 152.43 | 110.50 | 120.40 | 0.00 | - | - | 10 | 44.51% |
© 2024 Yahoo. All rights reserved.