Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03400000 | 2024-05-08 10:43AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 12.50% |
| CMG240517C03400000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMG240524C03400000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240531C03400000 | 2024-05-08 11:24AM EDT | 2024-05-31 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG240621C03400000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CMG240719C03400000 | 2024-05-08 10:28AM EDT | 2024-07-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240920C03400000 | 2024-05-03 11:27AM EDT | 2024-09-20 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| CMG241220C03400000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 217.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG250117C03400000 | 2024-05-01 12:58PM EDT | 2025-01-17 | 220.00 | 0.00 | 0.00 | 0.00 | - | 11 | 379 | 1.56% |
| CMG250620C03400000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 366.92 | 0.00 | 0.00 | 0.00 | - | 70 | 82 | 1.56% |
| CMG260116C03400000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 507.60 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03400000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 269.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03400000 | 2024-01-16 3:35PM EDT | 2024-06-21 | 1,113.95 | 772.60 | 791.30 | 0.00 | - | - | 0 | 148.19% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 540.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240920P03400000 | 2024-05-02 10:17AM EDT | 2024-09-20 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG241220P03400000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 349.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| CMG250117P03400000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 353.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250620P03400000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 398.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.