Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:1800.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,159.50 | 1,395.00 | 1,411.90 | 0.00 | - | 4 | 4 | 144.82% |
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,403.20 | 1,416.20 | 0.00 | - | 2 | 7 | 85.88% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,430.90 | 1,443.90 | 0.00 | - | 2 | 4 | 67.28% |
| CMG250117C01800000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 1,464.12 | 1,470.00 | 1,482.60 | 0.00 | - | 1 | 38 | 60.20% |
| CMG250620C01800000 | 2024-05-07 2:30PM EDT | 2025-06-20 | 1,522.64 | 1,506.00 | 1,526.00 | 0.00 | - | 1 | 10 | 54.68% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 223.44% |
| CMG240517P01800000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 10 | 118.85% |
| CMG240524P01800000 | 2024-04-10 2:38PM EDT | 2024-05-24 | 1.82 | 0.00 | 3.40 | 0.00 | - | 2 | 2 | 115.88% |
| CMG240531P01800000 | 2024-04-26 2:44PM EDT | 2024-05-31 | 0.15 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 96.66% |
| CMG240621P01800000 | 2024-05-07 3:26PM EDT | 2024-06-21 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 174 | 63.60% |
| CMG240920P01800000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 3.70 | 0.50 | 3.00 | 0.00 | - | 1 | 22 | 42.96% |
| CMG241220P01800000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 11.46 | 2.00 | 7.70 | 0.00 | - | - | 2 | 38.31% |
| CMG250117P01800000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 6.80 | 4.40 | 8.00 | 0.00 | - | 6 | 454 | 36.37% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.00 | 9.00 | 19.00 | 0.00 | - | 50 | 78 | 33.75% |
| CMG260116P01800000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 34.00 | 25.00 | 34.00 | 0.00 | - | 10 | 10 | 31.26% |
© 2024 Yahoo. All rights reserved.