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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03400000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| CMG240531C03400000 | 2024-05-22 3:00PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CMG240607C03400000 | 2024-05-21 10:09AM EDT | 2024-06-07 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240614C03400000 | 2024-05-16 1:06PM EDT | 2024-06-14 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240621C03400000 | 2024-05-22 1:38PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240628C03400000 | 2024-05-21 11:06AM EDT | 2024-06-28 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240719C03400000 | 2024-05-22 3:37PM EDT | 2024-07-19 | 29.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240920C03400000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 109.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220C03400000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 227.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250117C03400000 | 2024-05-22 1:34PM EDT | 2025-01-17 | 207.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250620C03400000 | 2024-05-13 9:45AM EDT | 2025-06-20 | 369.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116C03400000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 472.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03400000 | 2024-05-21 10:45AM EDT | 2024-06-21 | 222.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 540.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240920P03400000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 251.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 290.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03400000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 340.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 375.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620P03400000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 412.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03400000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 449.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.