Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03000000 | 2024-05-09 3:41PM EDT | 2024-05-10 | 219.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMG240517C03000000 | 2024-05-09 2:34PM EDT | 2024-05-17 | 226.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| CMG240524C03000000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 185.41 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240531C03000000 | 2024-05-09 3:22PM EDT | 2024-05-31 | 237.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| CMG240621C03000000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 230.16 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| CMG240719C03000000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 268.16 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| CMG240920C03000000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 330.14 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C03000000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 464.91 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.00% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CMG260116C03000000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 662.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03000000 | 2024-05-09 3:25PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 25.00% |
| CMG240517P03000000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 22 | 321 | 12.50% |
| CMG240524P03000000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| CMG240531P03000000 | 2024-05-09 2:24PM EDT | 2024-05-31 | 4.26 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| CMG240607P03000000 | 2024-05-09 2:36PM EDT | 2024-06-07 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| CMG240614P03000000 | 2024-05-08 3:00PM EDT | 2024-06-14 | 15.47 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CMG240621P03000000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 257 | 3.13% |
| CMG240719P03000000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| CMG240920P03000000 | 2024-05-09 11:05AM EDT | 2024-09-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 3.13% |
| CMG241220P03000000 | 2024-05-09 1:56PM EDT | 2024-12-20 | 132.71 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| CMG250117P03000000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 140.00 | 0.00 | 0.00 | 0.00 | - | 35 | 280 | 1.56% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| CMG260116P03000000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 267.30 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.78% |
© 2024 Yahoo. All rights reserved.