Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:2000.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02000000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 1,186.70 | 1,206.80 | 1,224.40 | 0.00 | - | 2 | 7 | 161.26% |
| CMG240621C02000000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 1,197.70 | 1,227.80 | 1,236.70 | 0.00 | - | 2 | 64 | 83.36% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 970.00 | 1,230.70 | 1,241.40 | 0.00 | - | 1 | 2 | 68.25% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 937.85 | 1,255.90 | 1,268.50 | 0.00 | - | 1 | 7 | 61.44% |
| CMG250117C02000000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 1,130.19 | 1,299.50 | 1,313.90 | 0.00 | - | 5 | 166 | 55.14% |
| CMG250620C02000000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 1,142.95 | 1,350.00 | 1,370.00 | 0.00 | - | 21 | 18 | 51.56% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2026-01-16 | 1,194.00 | 1,230.00 | 1,250.00 | 0.00 | - | 1 | 2 | 26.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02000000 | 2024-05-07 11:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 185.94% |
| CMG240517P02000000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 1.18 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 100.68% |
| CMG240531P02000000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 0.08 | 0.00 | 2.70 | 0.00 | - | 1 | 16 | 78.81% |
| CMG240621P02000000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.50 | 0.00 | - | 12 | 358 | 51.00% |
| CMG240719P02000000 | 2024-05-08 12:14PM EDT | 2024-07-19 | 0.40 | 0.15 | 2.50 | 0.00 | - | 4 | 20 | 48.22% |
| CMG240920P02000000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 2.30 | 1.00 | 3.40 | -0.10 | -4.17% | 4 | 42 | 36.77% |
| CMG241220P02000000 | 2024-04-25 2:25PM EDT | 2024-12-20 | 11.53 | 5.50 | 10.40 | 0.00 | - | - | 2 | 34.12% |
| CMG250117P02000000 | 2024-05-09 11:09AM EDT | 2025-01-17 | 11.00 | 10.50 | 13.00 | -0.85 | -7.17% | 1 | 350 | 33.58% |
| CMG250620P02000000 | 2024-05-07 3:02PM EDT | 2025-06-20 | 25.00 | 19.00 | 28.90 | 0.00 | - | 3 | 119 | 31.51% |
| CMG260116P02000000 | 2024-05-09 1:55PM EDT | 2026-01-16 | 44.40 | 40.00 | 49.00 | -7.85 | -15.02% | 1 | 27 | 29.37% |
© 2024 Yahoo. All rights reserved.