Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03350000 | 2024-05-09 3:45PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMG240517C03350000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMG240524C03350000 | 2024-05-09 3:08PM EDT | 2024-05-24 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240531C03350000 | 2024-05-06 12:22PM EDT | 2024-05-31 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG240607C03350000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG240621C03350000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CMG240719C03350000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 73.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CMG240920C03350000 | 2024-05-09 12:52PM EDT | 2024-09-20 | 150.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250117C03350000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 278.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG250620C03350000 | 2024-04-30 9:36AM EDT | 2025-06-20 | 401.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03350000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 162.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621P03350000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 206.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 37.67% |
| CMG250620P03350000 | 2024-02-27 3:11PM EDT | 2025-06-20 | 723.70 | 528.00 | 544.00 | 0.00 | - | - | 17 | 35.07% |
| CMG260116P03350000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 444.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.