Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1960.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01960000 | 2024-03-11 2:33PM EDT | 2024-06-21 | 750.75 | 1,024.10 | 1,036.70 | 0.00 | - | 2 | 11 | 0.00% |
| CMG240920C01960000 | 2024-03-27 10:34AM EDT | 2024-09-20 | 1,025.76 | 1,250.70 | 1,265.30 | 0.00 | - | 2 | 2 | 72.38% |
| CMG250117C01960000 | 2023-09-28 11:08AM EDT | 2025-01-17 | 247.00 | 274.90 | 289.10 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250620C01960000 | 2024-04-16 11:25AM EDT | 2025-06-20 | 1,135.52 | 1,378.00 | 1,398.00 | 0.00 | - | 11 | 7 | 60.16% |
| CMG260116C01960000 | 2023-12-27 2:19PM EDT | 2026-01-16 | 658.00 | 660.00 | 680.00 | 0.00 | - | - | 2 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P01960000 | 2024-04-22 10:36AM EDT | 2024-05-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240621P01960000 | 2024-03-19 11:18AM EDT | 2024-06-21 | 2.68 | 0.05 | 4.00 | 0.00 | - | 2 | 44 | 72.85% |
| CMG240719P01960000 | 2024-03-18 11:36AM EDT | 2024-07-19 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 1 | 57.32% |
| CMG240920P01960000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG250117P01960000 | 2024-05-02 10:40AM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG250620P01960000 | 2024-04-04 11:08AM EDT | 2025-06-20 | 40.60 | 21.00 | 30.00 | 0.00 | - | 2 | 13 | 32.53% |
| CMG260116P01960000 | 2024-02-07 11:00AM EDT | 2026-01-16 | 88.28 | 81.00 | 90.00 | 0.00 | - | 10 | 2 | 36.07% |
© 2024 Yahoo. All rights reserved.