Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240524C02850000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 364.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02850000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 386.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621C02850000 | 2024-05-09 2:24PM EDT | 2024-06-21 | 391.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02850000 | 2024-05-06 2:08PM EDT | 2024-09-20 | 460.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620C02850000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 677.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02850000 | 2024-05-09 11:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02850000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240524P02850000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531P02850000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240607P02850000 | 2024-05-07 2:46PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CMG240614P02850000 | 2024-05-08 2:23PM EDT | 2024-06-14 | 3.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240621P02850000 | 2024-05-09 10:32AM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719P02850000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 15.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920P02850000 | 2024-05-09 1:43PM EDT | 2024-09-20 | 51.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2024-12-20 | 92.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG250117P02850000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 111.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2025-06-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG260116P02850000 | 2024-05-09 2:00PM EDT | 2026-01-16 | 210.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.