Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240524C02950000 | 2024-05-09 10:19AM EDT | 2024-05-24 | 237.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02950000 | 2024-05-09 9:43AM EDT | 2024-06-21 | 258.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CMG240719C02950000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 310.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02950000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 378.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02950000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 737.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02950000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240517P02950000 | 2024-05-09 11:52AM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240524P02950000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 3.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240531P02950000 | 2024-05-07 10:29AM EDT | 2024-05-31 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG240614P02950000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240621P02950000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 9.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CMG240920P02950000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220P02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 125.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG250117P02950000 | 2024-05-09 1:56PM EDT | 2025-01-17 | 127.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 30.31% |
© 2024 Yahoo. All rights reserved.