Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03100000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C03100000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 119.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240524C03100000 | 2024-05-07 2:54PM EDT | 2024-05-24 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C03100000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 144.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240621C03100000 | 2024-05-09 3:24PM EDT | 2024-06-21 | 173.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719C03100000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 207.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C03100000 | 2024-05-08 12:42PM EDT | 2024-09-20 | 280.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG241220C03100000 | 2024-05-06 2:08PM EDT | 2024-12-20 | 376.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C03100000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 397.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C03100000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 510.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG260116C03100000 | 2024-05-06 12:18PM EDT | 2026-01-16 | 644.32 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03100000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CMG240517P03100000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| CMG240524P03100000 | 2024-05-09 2:49PM EDT | 2024-05-24 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG240531P03100000 | 2024-05-09 3:28PM EDT | 2024-05-31 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CMG240607P03100000 | 2024-05-08 10:46AM EDT | 2024-06-07 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMG240614P03100000 | 2024-05-07 2:16PM EDT | 2024-06-14 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240621P03100000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CMG240719P03100000 | 2024-05-09 3:41PM EDT | 2024-07-19 | 54.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CMG240920P03100000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 145.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG241220P03100000 | 2024-05-09 1:56PM EDT | 2024-12-20 | 167.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CMG250117P03100000 | 2024-05-09 1:37PM EDT | 2025-01-17 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 272.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CMG260116P03100000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 308.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.