Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02900000 | 2024-05-09 1:47PM EDT | 2024-05-10 | 310.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02900000 | 2024-05-08 11:06AM EDT | 2024-05-17 | 304.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240524C02900000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 302.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMG240621C02900000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 331.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719C02900000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 362.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02900000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 425.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 486.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 744.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02900000 | 2024-05-09 3:56PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CMG240517P02900000 | 2024-05-09 11:04AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240524P02900000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531P02900000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240607P02900000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240614P02900000 | 2024-05-08 2:23PM EDT | 2024-06-14 | 6.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240621P02900000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 6.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CMG240719P02900000 | 2024-05-09 12:23PM EDT | 2024-07-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG240920P02900000 | 2024-05-09 10:58AM EDT | 2024-09-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG241220P02900000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 118.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG250117P02900000 | 2024-05-09 1:56PM EDT | 2025-01-17 | 113.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250620P02900000 | 2024-05-06 11:02AM EDT | 2025-06-20 | 184.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CMG260116P02900000 | 2024-05-07 2:00PM EDT | 2026-01-16 | 236.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.