Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:1860.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01860000 | 2023-12-12 4:25PM EDT | 2024-06-21 | 537.48 | 477.90 | 490.00 | 0.00 | - | 2 | 20 | 0.00% |
| CMG240719C01860000 | 2024-04-17 12:05PM EDT | 2024-07-19 | 1,070.50 | 1,318.00 | 1,334.70 | 0.00 | - | - | 1 | 78.09% |
| CMG250117C01860000 | 2024-02-13 3:50PM EDT | 2025-01-17 | 863.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG260116C01860000 | 2024-05-14 9:38AM EDT | 2026-01-16 | 1,526.00 | 1,490.40 | 1,508.00 | 0.00 | - | 1 | 3 | 51.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P01860000 | 2024-05-16 10:49AM EDT | 2024-05-24 | 0.69 | 0.00 | 2.60 | 0.00 | - | 3 | 8 | 147.93% |
| CMG240621P01860000 | 2024-03-01 3:58PM EDT | 2024-06-21 | 2.17 | 0.00 | 3.50 | 0.00 | - | 1 | 35 | 72.31% |
| CMG240920P01860000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 1.81 | 0.05 | 3.20 | 0.00 | - | 10 | 60 | 41.72% |
| CMG241220P01860000 | 2024-04-22 2:33PM EDT | 2024-12-20 | 15.88 | 2.20 | 8.90 | 0.00 | - | - | 0 | 37.41% |
| CMG250117P01860000 | 2024-02-02 3:40PM EDT | 2025-01-17 | 44.85 | 18.40 | 27.00 | 0.00 | - | 17 | 60 | 44.06% |
| CMG250620P01860000 | 2024-03-20 3:22PM EDT | 2025-06-20 | 28.76 | 32.30 | 40.90 | 0.00 | - | 1 | 13 | 38.27% |
| CMG260116P01860000 | 2024-04-08 1:47PM EDT | 2026-01-16 | 52.50 | 30.00 | 38.90 | 0.00 | - | 1 | 1 | 30.59% |
© 2024 Yahoo. All rights reserved.