Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 2024-05-10 | 96.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240621C03050000 | 2024-05-06 11:08AM EDT | 2024-06-21 | 197.62 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| CMG240719C03050000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 230.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CMG240920C03050000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 297.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMG250117C03050000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 412.73 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 388.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| CMG260116C03050000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 679.00 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03050000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 297 | 25.00% |
| CMG240524P03050000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| CMG240531P03050000 | 2024-05-09 11:32AM EDT | 2024-05-31 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CMG240607P03050000 | 2024-05-03 10:18AM EDT | 2024-06-07 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| CMG240621P03050000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 20.02 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 3.13% |
| CMG240719P03050000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| CMG240920P03050000 | 2024-05-09 1:58PM EDT | 2024-09-20 | 99.37 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 1.56% |
| CMG250117P03050000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 167.00 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 1.56% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 236.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| CMG260116P03050000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.78% |
© 2024 Yahoo. All rights reserved.