Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:3600.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03600000 | 2024-05-08 12:25PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| CMG240524C03600000 | 2024-04-25 11:40AM EDT | 2024-05-24 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240531C03600000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| CMG240621C03600000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 6.25% |
| CMG240719C03600000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 6.25% |
| CMG240920C03600000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 71.65 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| CMG241220C03600000 | 2024-04-30 2:17PM EDT | 2024-12-20 | 150.85 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 3.13% |
| CMG250117C03600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 150.06 | 0.00 | 0.00 | 0.00 | - | 4 | 401 | 3.13% |
| CMG250620C03600000 | 2024-05-02 2:39PM EDT | 2025-06-20 | 270.50 | 0.00 | 0.00 | 0.00 | - | 25 | 45 | 1.56% |
| CMG260116C03600000 | 2024-05-02 3:40PM EDT | 2026-01-16 | 392.97 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 508.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03600000 | 2024-04-04 11:43AM EDT | 2025-01-17 | 700.00 | 487.90 | 505.60 | 0.00 | - | 1 | 1 | 21.63% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 32.45% |
© 2024 Yahoo. All rights reserved.