Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03300000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 35 | 173 | 12.50% |
| CMG240517C03300000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 36 | 136 | 6.25% |
| CMG240524C03300000 | 2024-05-08 2:42PM EDT | 2024-05-24 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| CMG240531C03300000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| CMG240607C03300000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| CMG240614C03300000 | 2024-05-03 11:57AM EDT | 2024-06-14 | 40.59 | 0.00 | 0.00 | 0.00 | - | 19 | 5 | 1.56% |
| CMG240621C03300000 | 2024-05-08 12:25PM EDT | 2024-06-21 | 50.70 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 1.56% |
| CMG240719C03300000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 79.38 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 1.56% |
| CMG240920C03300000 | 2024-05-08 2:53PM EDT | 2024-09-20 | 171.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| CMG241220C03300000 | 2024-05-07 2:16PM EDT | 2024-12-20 | 269.99 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| CMG250117C03300000 | 2024-05-06 11:03AM EDT | 2025-01-17 | 290.95 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.78% |
| CMG250620C03300000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 399.43 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.78% |
| CMG260116C03300000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 524.31 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03300000 | 2024-05-07 9:32AM EDT | 2024-05-10 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03300000 | 2024-05-06 3:03PM EDT | 2024-05-17 | 115.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621P03300000 | 2024-05-08 10:40AM EDT | 2024-06-21 | 129.60 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| CMG240719P03300000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240920P03300000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 220.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG241220P03300000 | 2024-05-08 3:27PM EDT | 2024-12-20 | 272.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 297.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 0.00 | 0.00 | 0.00 | - | 93 | 48 | 0.00% |
© 2024 Yahoo. All rights reserved.