Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:3650.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03650000 | 2024-05-08 9:38AM EDT | 2024-05-17 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 12.50% |
| CMG240531C03650000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| CMG240607C03650000 | 2024-04-30 11:40AM EDT | 2024-06-07 | 3.76 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| CMG240621C03650000 | 2024-05-08 11:13AM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| CMG240719C03650000 | 2024-05-08 10:31AM EDT | 2024-07-19 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| CMG240920C03650000 | 2024-05-07 2:41PM EDT | 2024-09-20 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| CMG250117C03650000 | 2024-05-01 10:07AM EDT | 2025-01-17 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| CMG250620C03650000 | 2024-04-18 2:17PM EDT | 2025-06-20 | 179.50 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 3.13% |
| CMG260116C03650000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 391.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03650000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 648.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240531P03650000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 648.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03650000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 467.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 2024-07-19 | 693.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.