Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03500000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 50.00% |
| CMG240524C03500000 | 2024-05-13 11:17AM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 25 | 12.50% |
| CMG240531C03500000 | 2024-05-14 3:57PM EDT | 2024-05-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| CMG240607C03500000 | 2024-05-15 10:45AM EDT | 2024-06-07 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CMG240614C03500000 | 2024-05-10 1:15PM EDT | 2024-06-14 | 8.26 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| CMG240621C03500000 | 2024-05-16 3:17PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 211 | 6.25% |
| CMG240719C03500000 | 2024-05-16 2:10PM EDT | 2024-07-19 | 17.70 | 0.00 | 0.00 | 0.00 | - | 24 | 151 | 6.25% |
| CMG240920C03500000 | 2024-05-13 3:38PM EDT | 2024-09-20 | 95.35 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 3.13% |
| CMG241220C03500000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 161.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
| CMG250117C03500000 | 2024-05-15 3:38PM EDT | 2025-01-17 | 179.75 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 3.13% |
| CMG250620C03500000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 325.27 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 1.56% |
| CMG260116C03500000 | 2024-05-09 2:55PM EDT | 2026-01-16 | 466.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-16 10:40AM EDT | 2024-06-21 | 334.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMG240719P03500000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 307.41 | 0.00 | 0.00 | 0.00 | - | - | 3 | 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 | 2024-05-10 9:59AM EDT | 2024-12-20 | 345.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 2025-06-20 | 515.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 665.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.