Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03160000 | 2024-05-09 3:13PM EDT | 2024-05-10 | 65.53 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| CMG240517C03160000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 80.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG240524C03160000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 71.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CMG240531C03160000 | 2024-05-06 2:28PM EDT | 2024-05-31 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240607C03160000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240614C03160000 | 2024-05-09 9:32AM EDT | 2024-06-14 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CMG240719C03160000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 165.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03160000 | 2024-05-09 3:35PM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 58 | 91 | 6.25% |
| CMG240517P03160000 | 2024-05-09 2:09PM EDT | 2024-05-17 | 14.43 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 3.13% |
| CMG240524P03160000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| CMG240531P03160000 | 2024-05-01 10:08AM EDT | 2024-05-31 | 81.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CMG240607P03160000 | 2024-05-09 3:31PM EDT | 2024-06-07 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CMG240719P03160000 | 2024-04-26 12:47PM EDT | 2024-07-19 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
© 2024 Yahoo. All rights reserved.