Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03250000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 5.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| CMG240531C03250000 | 2024-05-20 1:25PM EDT | 2024-05-31 | 22.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CMG240607C03250000 | 2024-05-20 12:28PM EDT | 2024-06-07 | 44.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CMG240614C03250000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG240621C03250000 | 2024-05-20 1:56PM EDT | 2024-06-21 | 54.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CMG240628C03250000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 64.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG240719C03250000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 89.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG240920C03250000 | 2024-05-20 12:05PM EDT | 2024-09-20 | 208.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CMG250117C03250000 | 2024-05-15 12:28PM EDT | 2025-01-17 | 294.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CMG250321C03250000 | 2024-05-06 12:24PM EDT | 2025-03-21 | 364.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| CMG250620C03250000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 417.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03250000 | 2024-05-20 1:19PM EDT | 2024-05-24 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240531P03250000 | 2024-05-10 12:30PM EDT | 2024-05-31 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240607P03250000 | 2024-05-10 10:18AM EDT | 2024-06-07 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621P03250000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719P03250000 | 2024-05-20 9:46AM EDT | 2024-07-19 | 104.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920P03250000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 189.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03250000 | 2024-05-20 12:35PM EDT | 2025-01-17 | 232.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG250620P03250000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 323.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 396.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.