Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1940.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01940000 | 2023-11-24 10:42AM EDT | 2024-06-21 | 388.35 | 448.00 | 464.60 | 0.00 | - | 1 | 27 | 0.00% |
| CMG250117C01940000 | 2023-11-06 11:19AM EDT | 2025-01-17 | 394.29 | 475.20 | 488.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250620C01940000 | 2024-04-16 11:40AM EDT | 2025-06-20 | 1,152.15 | 1,396.00 | 1,416.00 | 0.00 | - | 5 | 16 | 60.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P01940000 | 2024-04-22 10:36AM EDT | 2024-05-31 | 1.48 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 133.55% |
| CMG240621P01940000 | 2024-04-03 12:15PM EDT | 2024-06-21 | 2.12 | 0.00 | 2.30 | 0.00 | - | 3 | 15 | 69.23% |
| CMG240628P01940000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 0.20 | 0.00 | 4.50 | -4.30 | -95.56% | 1 | 1 | 67.81% |
| CMG240719P01940000 | 2024-04-04 1:05PM EDT | 2024-07-19 | 2.46 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 54.48% |
| CMG240920P01940000 | 2024-01-31 1:27PM EDT | 2024-09-20 | 39.33 | 9.20 | 16.10 | 0.00 | - | 7 | 5 | 51.95% |
| CMG250117P01940000 | 2024-04-29 11:20AM EDT | 2025-01-17 | 9.44 | 5.20 | 13.10 | 0.00 | - | 1 | 12 | 35.39% |
| CMG250321P01940000 | 2024-05-21 1:12PM EDT | 2025-03-21 | 14.70 | 9.40 | 19.00 | 0.00 | - | 1 | 2 | 34.00% |
| CMG250620P01940000 | 2024-04-19 1:58PM EDT | 2025-06-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| CMG260116P01940000 | 2024-01-04 1:34PM EDT | 2026-01-16 | 161.75 | 106.00 | 122.00 | 0.00 | - | 2 | 0 | 40.84% |
© 2024 Yahoo. All rights reserved.