Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03600000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CMG240531C03600000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240607C03600000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMG240614C03600000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 2.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CMG240621C03600000 | 2024-05-16 1:47PM EDT | 2024-06-21 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240628C03600000 | 2024-05-17 9:31AM EDT | 2024-06-28 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719C03600000 | 2024-05-16 1:47PM EDT | 2024-07-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920C03600000 | 2024-05-20 9:38AM EDT | 2024-09-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220C03600000 | 2024-05-16 10:08AM EDT | 2024-12-20 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250117C03600000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 151.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CMG250620C03600000 | 2024-05-14 2:02PM EDT | 2025-06-20 | 279.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116C03600000 | 2024-05-10 2:28PM EDT | 2026-01-16 | 430.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-05-16 10:52AM EDT | 2024-06-21 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 2024-12-20 | 453.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03600000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 428.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 32.51% |
© 2024 Yahoo. All rights reserved.