Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3250.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03250000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 2.61 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CMG240517C03250000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CMG240524C03250000 | 2024-05-08 10:39AM EDT | 2024-05-24 | 32.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CMG240531C03250000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 41.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240607C03250000 | 2024-05-02 10:21AM EDT | 2024-06-07 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG240621C03250000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 60.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CMG240719C03250000 | 2024-05-08 3:33PM EDT | 2024-07-19 | 99.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CMG240920C03250000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 202.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CMG250117C03250000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 334.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CMG250620C03250000 | 2024-05-07 2:12PM EDT | 2025-06-20 | 446.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03250000 | 2024-05-08 12:39PM EDT | 2024-05-10 | 52.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG240517P03250000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 76.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240621P03250000 | 2024-05-08 2:11PM EDT | 2024-06-21 | 99.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719P03250000 | 2024-05-08 2:01PM EDT | 2024-07-19 | 125.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMG240920P03250000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03250000 | 2024-04-29 10:20AM EDT | 2025-01-17 | 254.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620P03250000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 571.40 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 31.55% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 396.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.