Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02500000 | 2024-04-29 10:52AM EDT | 2024-05-10 | 718.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 709.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240524C02500000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 601.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240621C02500000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 708.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| CMG240719C02500000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 699.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240920C02500000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 738.60 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CMG250117C02500000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 808.47 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| CMG250620C02500000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 835.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02500000 | 2024-05-07 12:34PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 25.00% |
| CMG240524P02500000 | 2024-05-03 12:15PM EDT | 2024-05-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| CMG240531P02500000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240621P02500000 | 2024-05-07 1:13PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 460 | 12.50% |
| CMG240719P02500000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| CMG240920P02500000 | 2024-05-07 9:46AM EDT | 2024-09-20 | 16.07 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 6.25% |
| CMG241220P02500000 | 2024-05-03 12:12PM EDT | 2024-12-20 | 43.67 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| CMG250117P02500000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 45.07 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 6.25% |
| CMG250620P02500000 | 2024-05-07 3:57PM EDT | 2025-06-20 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 3.13% |
| CMG260116P02500000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 129.49 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 3.13% |
© 2024 Yahoo. All rights reserved.