Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02800000 | 2024-05-23 3:46PM EDT | 2024-05-31 | 340.05 | 342.00 | 360.00 | 0.00 | - | 2 | 4 | 70.56% |
| CMG240607C02800000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 422.05 | 346.00 | 364.00 | 0.00 | - | 1 | 1 | 50.26% |
| CMG240621C02800000 | 2024-05-22 10:35AM EDT | 2024-06-21 | 373.25 | 354.00 | 371.30 | 0.00 | - | 1 | 273 | 38.96% |
| CMG240628C02800000 | 2024-05-20 10:44AM EDT | 2024-06-28 | 445.00 | 358.80 | 378.00 | 0.00 | - | - | 1 | 37.98% |
| CMG240719C02800000 | 2024-05-10 9:44AM EDT | 2024-07-19 | 479.50 | 373.10 | 389.30 | 0.00 | - | 1 | 8 | 33.67% |
| CMG240920C02800000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 480.00 | 438.40 | 450.90 | 0.00 | - | 1 | 30 | 34.95% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 516.20 | 528.00 | 0.00 | - | - | 6 | 36.08% |
| CMG250117C02800000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 571.13 | 536.00 | 550.00 | 0.00 | - | 4 | 256 | 36.42% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 706.00 | 724.00 | 0.00 | - | 1 | 67 | 43.57% |
| CMG260116C02800000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 789.14 | 778.00 | 796.00 | 0.00 | - | 1 | 39 | 40.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02800000 | 2024-05-23 1:44PM EDT | 2024-05-31 | 0.77 | 0.00 | 1.10 | 0.00 | - | 52 | 58 | 48.24% |
| CMG240607P02800000 | 2024-05-24 12:44PM EDT | 2024-06-07 | 1.47 | 0.35 | 3.90 | -0.14 | -8.70% | 1 | 2 | 38.62% |
| CMG240614P02800000 | 2024-05-23 12:28PM EDT | 2024-06-14 | 2.07 | 1.65 | 4.90 | 0.00 | - | 6 | 15 | 32.14% |
| CMG240621P02800000 | 2024-05-24 3:00PM EDT | 2024-06-21 | 2.40 | 2.15 | 3.90 | -0.59 | -19.73% | 8 | 304 | 26.24% |
| CMG240628P02800000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 5.01 | 1.25 | 8.50 | 0.00 | - | 1 | 1 | 27.57% |
| CMG240705P02800000 | 2024-05-24 9:36AM EDT | 2024-07-05 | 5.20 | 1.15 | 9.20 | +1.20 | +30.00% | 12 | - | 25.53% |
| CMG240719P02800000 | 2024-05-24 12:53PM EDT | 2024-07-19 | 9.34 | 8.50 | 10.20 | +1.84 | +24.53% | 1 | 141 | 22.54% |
| CMG240816P02800000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 32.26 | 31.20 | 36.00 | -2.74 | -7.83% | 15 | 3 | 26.88% |
| CMG240920P02800000 | 2024-05-23 11:52AM EDT | 2024-09-20 | 44.00 | 43.10 | 50.00 | 0.00 | - | 1 | 26 | 25.56% |
| CMG241220P02800000 | 2024-05-24 10:57AM EDT | 2024-12-20 | 85.09 | 80.70 | 89.00 | +2.28 | +2.75% | 2 | 5 | 24.83% |
| CMG250117P02800000 | 2024-05-24 1:01PM EDT | 2025-01-17 | 93.92 | 91.40 | 100.40 | -2.08 | -2.17% | 4 | 174 | 24.76% |
| CMG250321P02800000 | 2024-05-07 9:31AM EDT | 2025-03-21 | 117.80 | 115.00 | 131.00 | 0.00 | - | - | 1 | 25.35% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 149.00 | 164.90 | 0.00 | - | 16 | 73 | 25.33% |
| CMG260116P02800000 | 2024-05-21 11:56AM EDT | 2026-01-16 | 210.00 | 208.00 | 226.00 | 0.00 | - | 1 | 47 | 24.85% |
© 2024 Yahoo. All rights reserved.