Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1900.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01900000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 1,291.40 | 1,252.40 | 1,271.20 | 0.00 | - | 1 | 23 | 95.59% |
| CMG240920C01900000 | 2024-05-15 3:07PM EDT | 2024-09-20 | 1,318.42 | 1,281.00 | 1,299.80 | 0.00 | - | 1 | 1 | 65.11% |
| CMG250117C01900000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 1,420.15 | 1,322.00 | 1,340.00 | 0.00 | - | 1 | 54 | 57.15% |
| CMG250620C01900000 | 2023-10-24 1:01PM EDT | 2025-06-20 | 337.20 | 574.50 | 592.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P01900000 | 2024-05-21 1:25PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 93.36% |
| CMG240614P01900000 | 2024-05-22 9:57AM EDT | 2024-06-14 | 0.02 | 0.00 | 4.30 | -0.32 | -94.12% | 1 | 1 | 88.79% |
| CMG240621P01900000 | 2024-04-24 3:10PM EDT | 2024-06-21 | 0.43 | 0.05 | 3.70 | 0.00 | - | 2 | 112 | 76.37% |
| CMG240920P01900000 | 2024-05-20 12:02PM EDT | 2024-09-20 | 1.10 | 0.25 | 4.50 | 0.00 | - | 1 | 85 | 42.98% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 5.50 | 3.00 | 9.30 | 0.00 | - | 6 | 6 | 36.61% |
| CMG250117P01900000 | 2024-05-21 3:40PM EDT | 2025-01-17 | 8.00 | 4.20 | 12.00 | 0.00 | - | 1 | 130 | 36.07% |
| CMG250620P01900000 | 2024-04-25 1:52PM EDT | 2025-06-20 | 24.10 | 15.00 | 25.00 | 0.00 | - | 2 | 91 | 32.82% |
| CMG260116P01900000 | 2024-05-13 11:05AM EDT | 2026-01-16 | 36.20 | 35.00 | 45.00 | 0.00 | - | 1 | 16 | 30.70% |
© 2024 Yahoo. All rights reserved.