Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03175000 | 2024-05-09 3:13PM EDT | 2024-05-10 | 51.44 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| CMG240517C03175000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 68.61 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| CMG240524C03175000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG240607C03175000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 98.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240628C03175000 | 2024-05-09 10:22AM EDT | 2024-06-28 | 109.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C03175000 | 2024-05-06 10:01AM EDT | 2024-07-19 | 145.42 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03175000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 1.66 | 0.00 | 0.00 | 0.00 | - | 65 | 85 | 6.25% |
| CMG240517P03175000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 17.63 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| CMG240524P03175000 | 2024-05-09 10:37AM EDT | 2024-05-24 | 34.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CMG240607P03175000 | 2024-05-06 10:47AM EDT | 2024-06-07 | 55.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| CMG240614P03175000 | 2024-05-09 11:46AM EDT | 2024-06-14 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| CMG240719P03175000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
© 2024 Yahoo. All rights reserved.