Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2800.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02800000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 407.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02800000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 365.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02800000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 387.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02800000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 424.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02800000 | 2024-05-06 11:21AM EDT | 2024-09-20 | 506.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02800000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CMG240517P02800000 | 2024-05-08 1:28PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240524P02800000 | 2024-05-08 2:01PM EDT | 2024-05-24 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240531P02800000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240621P02800000 | 2024-05-08 2:12PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMG240719P02800000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 12.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920P02800000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG241220P02800000 | 2024-05-08 11:58AM EDT | 2024-12-20 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250117P02800000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 98.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| CMG260116P02800000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 202.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.