Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:2400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 606.00 | 761.30 | 777.50 | 0.00 | - | 1 | 6 | 234.08% |
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 805.86 | 774.90 | 788.60 | 0.00 | - | 3 | 96 | 57.82% |
| CMG240719C02400000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 829.10 | 788.90 | 800.40 | 0.00 | - | 1 | 2 | 50.94% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 879.20 | 896.00 | 0.00 | - | 1 | 42 | 60.01% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 847.31 | 869.10 | 882.50 | 0.00 | - | - | 1 | 44.96% |
| CMG250117C02400000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 962.70 | 883.10 | 898.60 | 0.00 | - | 1 | 135 | 44.77% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 966.00 | 986.00 | 0.00 | - | 1 | 8 | 44.81% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02400000 | 2024-05-13 9:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 149 | 158.59% |
| CMG240524P02400000 | 2024-05-17 11:05AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.15 | -0.31 | -67.39% | 24 | 44 | 62.70% |
| CMG240531P02400000 | 2024-05-14 9:32AM EDT | 2024-05-31 | 0.44 | 0.05 | 2.80 | 0.00 | - | 4 | 21 | 60.79% |
| CMG240621P02400000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 0.52 | 0.20 | 0.70 | 0.00 | - | 7 | 246 | 35.91% |
| CMG240719P02400000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 1.60 | 0.00 | 4.30 | 0.00 | - | 7 | 39 | 34.71% |
| CMG240920P02400000 | 2024-05-17 9:51AM EDT | 2024-09-20 | 10.00 | 8.50 | 12.10 | -0.05 | -0.50% | 1 | 17 | 29.97% |
| CMG241220P02400000 | 2024-05-09 12:19PM EDT | 2024-12-20 | 26.85 | 24.30 | 30.00 | 0.00 | - | 1 | 33 | 28.52% |
| CMG250117P02400000 | 2024-05-13 3:59PM EDT | 2025-01-17 | 33.00 | 31.70 | 36.10 | 0.00 | - | 1 | 123 | 28.30% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 66.00 | 75.40 | 0.00 | - | 33 | 150 | 28.21% |
| CMG260116P02400000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 111.40 | 103.00 | 117.00 | 0.00 | - | 1 | 18 | 27.15% |
© 2024 Yahoo. All rights reserved.