Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03900000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240719C03900000 | 2024-05-09 11:07AM EDT | 2024-07-19 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240920C03900000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 26.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG241220C03900000 | 2024-05-09 2:24PM EDT | 2024-12-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250117C03900000 | 2024-05-01 11:01AM EDT | 2025-01-17 | 80.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250620C03900000 | 2024-04-26 11:39AM EDT | 2025-06-20 | 187.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG260116C03900000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 288.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03900000 | 2024-04-16 11:51AM EDT | 2024-06-21 | 971.53 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| CMG240719P03900000 | 2024-04-19 2:36PM EDT | 2024-07-19 | 1,035.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240920P03900000 | 2024-04-17 11:14AM EDT | 2024-09-20 | 986.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 753.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03900000 | 2024-04-11 11:14AM EDT | 2025-01-17 | 919.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250620P03900000 | 2024-03-27 9:34AM EDT | 2025-06-20 | 943.94 | 784.00 | 801.90 | 0.00 | - | 2 | 1 | 25.37% |
© 2024 Yahoo. All rights reserved.