Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Strike:1880.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01880000 | 2024-02-09 2:20PM EDT | 2024-06-21 | 790.36 | 832.00 | 849.90 | 0.00 | - | 2 | 18 | 0.00% |
| CMG240719C01880000 | 2024-05-01 11:41AM EDT | 2024-07-19 | 1,285.70 | 1,312.90 | 1,322.80 | 0.00 | - | - | 1 | 78.26% |
| CMG240920C01880000 | 2024-01-05 4:12PM EDT | 2024-09-20 | 463.30 | 688.40 | 702.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01880000 | 2023-03-23 10:14AM EDT | 2025-01-17 | 239.40 | 331.00 | 348.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG250620C01880000 | 2023-09-27 1:14PM EDT | 2025-06-20 | 343.93 | 374.50 | 393.40 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01880000 | 2024-01-30 4:05PM EDT | 2026-01-16 | 803.25 | 1,042.00 | 1,060.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P01880000 | 2024-05-15 2:53PM EDT | 2024-05-17 | 0.09 | 0.00 | 4.30 | 0.00 | - | 6 | 62 | 439.65% |
| CMG240524P01880000 | 2024-05-16 11:04AM EDT | 2024-05-24 | 0.41 | 0.00 | 2.60 | 0.00 | - | 4 | 0 | 145.97% |
| CMG240621P01880000 | 2024-04-24 10:03AM EDT | 2024-06-21 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 26 | 68.32% |
| CMG240719P01880000 | 2024-04-16 9:33AM EDT | 2024-07-19 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 55.44% |
| CMG240920P01880000 | 2024-05-13 9:56AM EDT | 2024-09-20 | 2.45 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 42.21% |
| CMG250117P01880000 | 2024-02-07 12:01PM EDT | 2025-01-17 | 28.05 | 24.40 | 29.00 | 0.00 | - | 7 | 34 | 44.24% |
| CMG250620P01880000 | 2024-03-20 3:22PM EDT | 2025-06-20 | 30.54 | 34.10 | 43.00 | 0.00 | - | 2 | 23 | 38.30% |
| CMG260116P01880000 | 2024-04-26 2:31PM EDT | 2026-01-16 | 37.15 | 34.00 | 42.00 | 0.00 | - | 1 | 2 | 30.82% |
© 2024 Yahoo. All rights reserved.