Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2905.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02905000 | 2024-05-09 12:36PM EDT | 2024-05-10 | 295.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02905000 | 2024-04-25 1:11PM EDT | 2024-05-17 | 217.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240531C02905000 | 2024-04-23 9:48AM EDT | 2024-05-31 | 130.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02905000 | 2024-04-24 10:14AM EDT | 2024-07-19 | 195.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02905000 | 2024-05-08 1:45PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG240517P02905000 | 2024-04-25 11:39AM EDT | 2024-05-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240531P02905000 | 2024-04-30 11:09AM EDT | 2024-05-31 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240607P02905000 | 2024-04-25 2:18PM EDT | 2024-06-07 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240614P02905000 | 2024-05-09 10:59AM EDT | 2024-06-14 | 5.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CMG240719P02905000 | 2024-04-01 9:30AM EDT | 2024-07-19 | 141.15 | 35.10 | 41.20 | 0.00 | - | - | 1 | 28.23% |
| CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2024-12-20 | 111.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.