Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03650000 | 2024-05-20 11:42AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CMG240531C03650000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CMG240607C03650000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 1.17 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| CMG240614C03650000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CMG240621C03650000 | 2024-05-20 10:14AM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240628C03650000 | 2024-05-20 11:55AM EDT | 2024-06-28 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240719C03650000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CMG240920C03650000 | 2024-05-20 11:21AM EDT | 2024-09-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250117C03650000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 136.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CMG250620C03650000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 253.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG260116C03650000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 391.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03650000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 648.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240607P03650000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 447.60 | 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 | 0 | 0.00% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 2024-07-19 | 693.01 | 476.90 | 495.20 | 0.00 | - | 16 | 0 | 28.40% |
© 2024 Yahoo. All rights reserved.