Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2100.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C02100000 | 2024-06-03 9:35AM EDT | 2024-06-14 | 1,004.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CMG240621C02100000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 1,122.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 1,130.70 | 977.30 | 989.30 | 0.00 | - | - | 1 | 58.50% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-05-29 2:56PM EDT | 2025-01-17 | 1,067.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 37.88% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 1,248.00 | 1,266.00 | 0.00 | - | 1 | 9 | 51.41% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02100000 | 2024-06-03 2:46PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240621P02100000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240719P02100000 | 2024-05-23 2:32PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240816P02100000 | 2024-05-30 10:55AM EDT | 2024-08-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240920P02100000 | 2024-05-30 10:55AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG250117P02100000 | 2024-06-03 11:35AM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG250620P02100000 | 2024-05-17 2:09PM EDT | 2025-06-20 | 34.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG260116P02100000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 54.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.