Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3350.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03350000 | 2024-06-03 10:31AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240614C03350000 | 2024-05-31 11:13AM EDT | 2024-06-14 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240621C03350000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240628C03350000 | 2024-06-03 11:33AM EDT | 2024-06-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| CMG240705C03350000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712C03350000 | 2024-05-31 3:25PM EDT | 2024-07-12 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719C03350000 | 2024-05-30 10:37AM EDT | 2024-07-19 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240816C03350000 | 2024-06-03 11:34AM EDT | 2024-08-16 | 55.20 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| CMG240920C03350000 | 2024-06-03 1:01PM EDT | 2024-09-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250117C03350000 | 2024-05-31 1:27PM EDT | 2025-01-17 | 186.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250620C03350000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 389.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116C03350000 | 2024-05-16 2:21PM EDT | 2026-01-16 | 498.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03350000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 206.45 | 223.00 | 242.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719P03350000 | 2024-05-20 2:38PM EDT | 2024-07-19 | 179.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240920P03350000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 212.90 | 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 | 31.27% |
| CMG250620P03350000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 376.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG260116P03350000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 420.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.