Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2250.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02250000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 943.10 | 824.00 | 843.40 | 0.00 | - | 1 | 47 | 79.77% |
| CMG240920C02250000 | 2024-02-06 12:00PM EDT | 2024-09-20 | 405.42 | 544.00 | 558.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG250117C02250000 | 2024-04-25 1:21PM EDT | 2025-01-17 | 976.60 | 996.20 | 1,010.00 | 0.00 | - | 2 | 48 | 58.26% |
| CMG250620C02250000 | 2023-11-22 11:40AM EDT | 2025-06-20 | 380.55 | 406.40 | 423.90 | 0.00 | - | 3 | 6 | 0.00% |
| CMG260116C02250000 | 2024-05-31 11:36AM EDT | 2026-01-16 | 1,096.60 | 1,090.00 | 1,108.00 | 0.00 | - | 1 | 12 | 45.88% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02250000 | 2024-06-03 2:26PM EDT | 2024-06-07 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| CMG240621P02250000 | 2024-05-28 11:21AM EDT | 2024-06-21 | 0.30 | 0.15 | 2.35 | 0.00 | - | 1 | 112 | 60.90% |
| CMG240816P02250000 | 2024-05-30 10:29AM EDT | 2024-08-16 | 3.60 | 1.55 | 6.20 | 0.00 | - | 10 | 19 | 38.27% |
| CMG240920P02250000 | 2024-05-22 11:09AM EDT | 2024-09-20 | 4.97 | 3.70 | 9.20 | 0.00 | - | 2 | 5 | 33.95% |
| CMG250117P02250000 | 2024-05-31 10:55AM EDT | 2025-01-17 | 24.75 | 21.00 | 28.50 | 0.00 | - | 1 | 105 | 30.40% |
| CMG250620P02250000 | 2024-05-21 3:27PM EDT | 2025-06-20 | 47.60 | 49.00 | 58.00 | 0.00 | - | 2 | 99 | 28.98% |
| CMG260116P02250000 | 2024-06-03 10:49AM EDT | 2026-01-16 | 89.40 | 85.00 | 95.00 | +2.50 | +2.88% | 2 | 52 | 27.76% |
© 2024 Yahoo. All rights reserved.