Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:1800.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,347.10 | 1,364.60 | 0.00 | - | 1 | 7 | 215.78% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,373.00 | 1,392.00 | 0.00 | - | 2 | 4 | 97.14% |
| CMG250117C01800000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 1,498.00 | 1,352.30 | 1,370.00 | 0.00 | - | 4 | 34 | 61.97% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 2025-03-21 | 1,490.33 | 1,372.00 | 1,389.00 | 0.00 | - | - | 2 | 59.02% |
| CMG250620C01800000 | 2024-05-21 9:44AM EDT | 2025-06-20 | 1,503.20 | 1,400.00 | 1,418.00 | 0.00 | - | 1 | 12 | 56.46% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P01800000 | 2024-06-04 9:47AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 148.44% |
| CMG240614P01800000 | 2024-06-03 12:04PM EDT | 2024-06-14 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 136.01% |
| CMG240621P01800000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 175 | 106.32% |
| CMG240628P01800000 | 2024-05-30 2:07PM EDT | 2024-06-28 | 1.73 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 90.76% |
| CMG240920P01800000 | 2024-05-28 9:31AM EDT | 2024-09-20 | 2.85 | 0.55 | 3.00 | 0.00 | - | 1 | 23 | 45.20% |
| CMG241220P01800000 | 2024-05-21 10:44AM EDT | 2024-12-20 | 3.00 | 2.80 | 6.90 | 0.00 | - | 1 | 2 | 37.89% |
| CMG250117P01800000 | 2024-06-03 11:35AM EDT | 2025-01-17 | 8.30 | 3.60 | 10.80 | 0.00 | - | 10 | 454 | 38.39% |
| CMG250321P01800000 | 2024-06-03 11:49AM EDT | 2025-03-21 | 10.00 | 5.60 | 13.40 | 0.00 | - | 1 | 15 | 35.40% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.00 | 10.00 | 20.00 | 0.00 | - | 50 | 78 | 33.54% |
| CMG260116P01800000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 31.75 | 27.10 | 42.50 | 0.00 | - | 1 | 10 | 32.27% |
© 2024 Yahoo. All rights reserved.