Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03500000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240517C03500000 | 2024-05-08 10:16AM EDT | 2024-05-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240524C03500000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240531C03500000 | 2024-05-07 2:52PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240621C03500000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 12.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CMG240719C03500000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 29.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CMG240920C03500000 | 2024-05-08 1:49PM EDT | 2024-09-20 | 97.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220C03500000 | 2024-05-06 1:13PM EDT | 2024-12-20 | 181.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250117C03500000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 195.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CMG250620C03500000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 330.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CMG260116C03500000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 435.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 349.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03500000 | 2024-04-29 1:30PM EDT | 2024-12-20 | 393.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 2025-06-20 | 515.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 665.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.