Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02500000 | 2024-04-29 10:52AM EDT | 2024-05-10 | 718.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 709.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240524C02500000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 601.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02500000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 708.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02500000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 730.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240920C02500000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 738.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02500000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 808.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02500000 | 2024-05-08 2:28PM EDT | 2025-06-20 | 924.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02500000 | 2024-05-07 12:34PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240524P02500000 | 2024-05-03 12:15PM EDT | 2024-05-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMG240531P02500000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240621P02500000 | 2024-05-08 2:49PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240719P02500000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240920P02500000 | 2024-05-08 10:50AM EDT | 2024-09-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG241220P02500000 | 2024-05-03 12:12PM EDT | 2024-12-20 | 43.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG250117P02500000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 45.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG250620P02500000 | 2024-05-07 3:57PM EDT | 2025-06-20 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG260116P02500000 | 2024-05-08 9:41AM EDT | 2026-01-16 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.