Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03300000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMG240517C03300000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 10.75 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| CMG240524C03300000 | 2024-05-09 3:00PM EDT | 2024-05-24 | 21.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CMG240531C03300000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 25.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG240607C03300000 | 2024-05-09 3:11PM EDT | 2024-06-07 | 39.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CMG240614C03300000 | 2024-05-03 11:57AM EDT | 2024-06-14 | 40.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CMG240621C03300000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 55.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CMG240719C03300000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 94.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CMG240920C03300000 | 2024-05-09 3:24PM EDT | 2024-09-20 | 182.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CMG241220C03300000 | 2024-05-07 2:16PM EDT | 2024-12-20 | 269.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CMG250117C03300000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 300.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CMG250321C03300000 | 2024-05-09 2:56PM EDT | 2025-03-21 | 353.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CMG250620C03300000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 399.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CMG260116C03300000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 524.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03300000 | 2024-05-07 9:32AM EDT | 2024-05-10 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03300000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 82.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621P03300000 | 2024-05-09 3:14PM EDT | 2024-06-21 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P03300000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920P03300000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 220.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220P03300000 | 2024-05-09 3:26PM EDT | 2024-12-20 | 252.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 297.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.