Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02550000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 698.00 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
| CMG240920C02550000 | 2024-04-11 2:52PM EDT | 2024-09-20 | 566.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CMG250117C02550000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 757.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| CMG250620C02550000 | 2024-03-27 12:37PM EDT | 2025-06-20 | 663.95 | 880.00 | 900.00 | 0.00 | - | 3 | 4 | 40.18% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2026-01-16 | 775.00 | 1,008.00 | 1,026.00 | 0.00 | - | 1 | 2 | 42.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240524P02550000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| CMG240531P02550000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 24.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240607P02550000 | 2024-04-29 2:49PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240621P02550000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 12.50% |
| CMG240920P02550000 | 2024-05-08 10:26AM EDT | 2024-09-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| CMG250117P02550000 | 2024-05-07 2:49PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| CMG250620P02550000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 90.27 | 0.00 | 0.00 | 0.00 | - | 46 | 120 | 3.13% |
| CMG260116P02550000 | 2024-04-18 2:13PM EDT | 2026-01-16 | 205.63 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.