Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1880.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01880000 | 2024-02-09 2:20PM EDT | 2024-06-21 | 790.36 | 832.00 | 849.90 | 0.00 | - | 2 | 18 | 0.00% |
| CMG240719C01880000 | 2024-05-01 11:41AM EDT | 2024-07-19 | 1,285.70 | 1,318.60 | 1,334.00 | 0.00 | - | - | 1 | 77.67% |
| CMG240920C01880000 | 2024-01-05 4:12PM EDT | 2024-09-20 | 463.30 | 688.40 | 702.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01880000 | 2023-03-23 10:14AM EDT | 2025-01-17 | 239.40 | 331.00 | 348.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG250620C01880000 | 2023-09-27 1:14PM EDT | 2025-06-20 | 343.93 | 374.50 | 393.40 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01880000 | 2024-01-30 4:05PM EDT | 2026-01-16 | 803.25 | 1,042.00 | 1,060.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.05 | 0.00 | - | 40 | 25 | 205.47% |
| CMG240517P01880000 | 2024-04-30 9:36AM EDT | 2024-05-17 | 0.14 | 0.00 | 2.45 | 0.00 | - | - | 56 | 136.91% |
| CMG240524P01880000 | 2024-04-25 9:38AM EDT | 2024-05-24 | 0.25 | 0.00 | 3.20 | 0.00 | - | - | 4 | 106.06% |
| CMG240621P01880000 | 2024-04-24 10:03AM EDT | 2024-06-21 | 0.85 | 0.00 | 2.75 | 0.00 | - | 1 | 26 | 62.78% |
| CMG240719P01880000 | 2024-04-16 9:33AM EDT | 2024-07-19 | 3.50 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 54.17% |
| CMG240920P01880000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 7.30 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 41.62% |
| CMG250117P01880000 | 2024-02-07 12:01PM EDT | 2025-01-17 | 28.05 | 24.40 | 29.00 | 0.00 | - | 7 | 34 | 43.61% |
| CMG250620P01880000 | 2024-03-20 3:22PM EDT | 2025-06-20 | 30.54 | 34.10 | 43.00 | 0.00 | - | 2 | 23 | 37.98% |
| CMG260116P01880000 | 2024-04-26 2:31PM EDT | 2026-01-16 | 37.15 | 31.10 | 41.00 | 0.00 | - | 1 | 2 | 30.48% |
© 2024 Yahoo. All rights reserved.