Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2350.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02350000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 843.70 | 805.60 | 823.30 | 0.00 | - | 1 | 30 | 63.47% |
| CMG240920C02350000 | 2024-03-20 12:32PM EDT | 2024-09-20 | 663.72 | 607.10 | 624.00 | 0.00 | - | 2 | 26 | 0.00% |
| CMG250117C02350000 | 2024-04-12 11:43AM EDT | 2025-01-17 | 795.20 | 997.40 | 1,016.00 | 0.00 | - | 1 | 46 | 57.87% |
| CMG250620C02350000 | 2024-01-08 12:12PM EDT | 2025-06-20 | 301.38 | 612.00 | 626.00 | 0.00 | - | 14 | 3 | 0.00% |
| CMG260116C02350000 | 2024-04-29 12:52PM EDT | 2026-01-16 | 1,157.88 | 1,088.00 | 1,106.00 | 0.00 | - | 1 | 4 | 45.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02350000 | 2024-04-12 9:36AM EDT | 2024-05-31 | 4.00 | 0.00 | 3.20 | 0.00 | - | 10 | 10 | 83.92% |
| CMG240621P02350000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 0.50 | 0.00 | 2.40 | 0.00 | - | 2 | 63 | 48.66% |
| CMG240920P02350000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 11.36 | 4.80 | 9.60 | 0.00 | - | 1 | 15 | 30.71% |
| CMG250117P02350000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 29.10 | 28.00 | 33.70 | 0.00 | - | 5 | 180 | 29.38% |
| CMG250620P02350000 | 2024-04-30 3:54PM EDT | 2025-06-20 | 63.48 | 57.20 | 67.00 | 0.00 | - | 15 | 134 | 28.42% |
| CMG260116P02350000 | 2024-05-22 10:43AM EDT | 2026-01-16 | 101.50 | 97.00 | 107.00 | -1.40 | -1.36% | 2 | 15 | 27.36% |
© 2024 Yahoo. All rights reserved.