Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2650.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C02650000 | 2024-05-03 11:18AM EDT | 2024-06-14 | 529.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02650000 | 2024-05-14 3:17PM EDT | 2024-06-21 | 555.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 567.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2024-09-20 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02650000 | 2024-05-09 11:04AM EDT | 2025-01-17 | 716.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 814.00 | 832.00 | 0.00 | - | 1 | 1 | 44.07% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02650000 | 2024-05-13 11:18AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240531P02650000 | 2024-05-20 9:31AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240621P02650000 | 2024-05-16 1:55PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240719P02650000 | 2024-05-16 2:13PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920P02650000 | 2024-05-10 10:04AM EDT | 2024-09-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG250117P02650000 | 2024-05-13 1:59PM EDT | 2025-01-17 | 60.84 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| CMG250620P02650000 | 2024-05-16 2:19PM EDT | 2025-06-20 | 118.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG260116P02650000 | 2024-05-10 1:03PM EDT | 2026-01-16 | 155.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.