Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03400000 | 2024-05-08 10:43AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMG240517C03400000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240524C03400000 | 2024-05-09 1:48PM EDT | 2024-05-24 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240531C03400000 | 2024-05-09 10:17AM EDT | 2024-05-31 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240607C03400000 | 2024-05-07 2:30PM EDT | 2024-06-07 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG240614C03400000 | 2024-05-08 12:19PM EDT | 2024-06-14 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG240621C03400000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMG240719C03400000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240920C03400000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 137.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG241220C03400000 | 2024-05-09 10:19AM EDT | 2024-12-20 | 207.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250117C03400000 | 2024-05-09 1:53PM EDT | 2025-01-17 | 245.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250620C03400000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 366.92 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| CMG260116C03400000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 507.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03400000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 269.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03400000 | 2024-01-16 3:35PM EDT | 2024-06-21 | 1,113.95 | 772.60 | 791.30 | 0.00 | - | - | 0 | 154.94% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 540.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240920P03400000 | 2024-05-02 10:17AM EDT | 2024-09-20 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03400000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 349.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMG250117P03400000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 353.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620P03400000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 398.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.