Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2650.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2024-05-17 | 296.88 | 501.70 | 519.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240614C02650000 | 2024-05-03 11:18AM EDT | 2024-06-14 | 529.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02650000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 502.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 567.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2024-09-20 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02650000 | 2024-04-05 3:50PM EDT | 2025-01-17 | 494.02 | 672.00 | 690.00 | 0.00 | - | 2 | 37 | 37.61% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02650000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CMG240517P02650000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240524P02650000 | 2024-04-10 1:22PM EDT | 2024-05-24 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240531P02650000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240621P02650000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240719P02650000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240920P02650000 | 2024-05-08 1:29PM EDT | 2024-09-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG250117P02650000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMG250620P02650000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG260116P02650000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 246.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.