Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03100000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240517C03100000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 119.15 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| CMG240524C03100000 | 2024-05-07 2:54PM EDT | 2024-05-24 | 126.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CMG240531C03100000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240621C03100000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 167.00 | 0.00 | 0.00 | 0.00 | - | 4 | 379 | 0.00% |
| CMG240719C03100000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 200.75 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| CMG240920C03100000 | 2024-05-08 12:42PM EDT | 2024-09-20 | 280.50 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| CMG241220C03100000 | 2024-05-06 2:08PM EDT | 2024-12-20 | 376.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250117C03100000 | 2024-05-08 9:32AM EDT | 2025-01-17 | 397.60 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| CMG250620C03100000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 510.05 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| CMG260116C03100000 | 2024-05-06 12:18PM EDT | 2026-01-16 | 644.32 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03100000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 47 | 176 | 6.25% |
| CMG240517P03100000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 71 | 152 | 3.13% |
| CMG240524P03100000 | 2024-05-08 11:41AM EDT | 2024-05-24 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| CMG240531P03100000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| CMG240607P03100000 | 2024-05-08 10:46AM EDT | 2024-06-07 | 26.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| CMG240614P03100000 | 2024-05-07 2:16PM EDT | 2024-06-14 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CMG240621P03100000 | 2024-05-08 2:41PM EDT | 2024-06-21 | 37.89 | 0.00 | 0.00 | 0.00 | - | 11 | 151 | 1.56% |
| CMG240719P03100000 | 2024-05-08 10:54AM EDT | 2024-07-19 | 59.90 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 1.56% |
| CMG240920P03100000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 145.58 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| CMG241220P03100000 | 2024-05-08 9:44AM EDT | 2024-12-20 | 171.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| CMG250117P03100000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 208.25 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.78% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 272.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.39% |
| CMG260116P03100000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 308.50 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.39% |
© 2024 Yahoo. All rights reserved.