Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2950.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CMG240524C02950000 | 2024-05-09 10:19AM EDT | 2024-05-24 | 237.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02950000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 262.45 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| CMG240719C02950000 | 2024-05-16 11:37AM EDT | 2024-07-19 | 272.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CMG240920C02950000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 424.63 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117C02950000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 468.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| CMG250620C02950000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 586.72 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| CMG260116C02950000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 737.00 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02950000 | 2024-05-13 11:07AM EDT | 2024-05-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| CMG240524P02950000 | 2024-05-10 9:39AM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| CMG240531P02950000 | 2024-05-07 10:29AM EDT | 2024-05-31 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| CMG240607P02950000 | 2024-05-16 10:58AM EDT | 2024-06-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 6.25% |
| CMG240614P02950000 | 2024-05-16 3:34PM EDT | 2024-06-14 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| CMG240621P02950000 | 2024-05-16 1:43PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 195 | 3.13% |
| CMG240628P02950000 | 2024-05-13 10:31AM EDT | 2024-06-28 | 14.68 | 15.00 | 25.00 | 0.00 | - | 1 | 1 | 21.93% |
| CMG240719P02950000 | 2024-05-16 3:26PM EDT | 2024-07-19 | 27.80 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 3.13% |
| CMG240920P02950000 | 2024-05-15 11:22AM EDT | 2024-09-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 1.56% |
| CMG241220P02950000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 128.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| CMG250117P02950000 | 2024-05-15 11:40AM EDT | 2025-01-17 | 133.15 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 1.56% |
| CMG250620P02950000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 1.56% |
| CMG260116P02950000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 267.90 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.78% |
© 2024 Yahoo. All rights reserved.