Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03550000 | 2024-05-09 10:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| CMG240517C03550000 | 2024-05-06 9:48AM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| CMG240524C03550000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| CMG240607C03550000 | 2024-05-07 1:51PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 6.25% |
| CMG240621C03550000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 6.25% |
| CMG240719C03550000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| CMG240920C03550000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 80.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| CMG250117C03550000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 184.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| CMG250620C03550000 | 2024-05-06 11:18AM EDT | 2025-06-20 | 308.18 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 1.56% |
| CMG260116C03550000 | 2024-04-10 3:49PM EDT | 2026-01-16 | 333.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03550000 | 2024-03-20 9:32AM EDT | 2024-06-21 | 620.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 27.43% |
© 2024 Yahoo. All rights reserved.