Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2850.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CMG240524C02850000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 364.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240531C02850000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 386.87 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| CMG240621C02850000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 389.81 | 0.00 | 0.00 | 0.00 | - | 86 | 85 | 0.00% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| CMG240920C02850000 | 2024-05-06 2:08PM EDT | 2024-09-20 | 460.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 0.00% |
| CMG250620C02850000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 677.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02850000 | 2024-05-06 10:12AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CMG240517P02850000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| CMG240524P02850000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| CMG240531P02850000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CMG240607P02850000 | 2024-05-07 2:46PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 10 | 6.25% |
| CMG240621P02850000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 96 | 6.25% |
| CMG240719P02850000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 15.82 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| CMG240920P02850000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| CMG250117P02850000 | 2024-05-08 3:26PM EDT | 2025-01-17 | 111.04 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 3.13% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2025-06-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 1.56% |
| CMG260116P02850000 | 2024-05-03 12:28PM EDT | 2026-01-16 | 230.20 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 1.56% |
© 2024 Yahoo. All rights reserved.