Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02600000 | 2024-05-01 9:52AM EDT | 2024-05-10 | 545.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2024-05-17 | 382.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240531C02600000 | 2024-04-19 9:46AM EDT | 2024-05-31 | 334.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240621C02600000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 601.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02600000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 640.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CMG250117C02600000 | 2024-04-01 10:23AM EDT | 2025-01-17 | 517.85 | 700.70 | 718.00 | 0.00 | - | 3 | 229 | 31.32% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2025-06-20 | 699.55 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CMG260116C02600000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 951.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02600000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| CMG240517P02600000 | 2024-05-09 10:13AM EDT | 2024-05-17 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 25.00% |
| CMG240524P02600000 | 2024-05-09 10:13AM EDT | 2024-05-24 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| CMG240531P02600000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| CMG240621P02600000 | 2024-05-09 12:22PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 12.50% |
| CMG240719P02600000 | 2024-05-08 10:34AM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 6.25% |
| CMG240920P02600000 | 2024-05-09 10:58AM EDT | 2024-09-20 | 21.61 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| CMG241220P02600000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| CMG250117P02600000 | 2024-05-09 12:53PM EDT | 2025-01-17 | 56.80 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 6.25% |
| CMG250321P02600000 | 2024-05-07 9:58AM EDT | 2025-03-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CMG250620P02600000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 109.90 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 3.13% |
| CMG260116P02600000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 187.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
© 2024 Yahoo. All rights reserved.