Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:2900.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02900000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 302.81 | 306.70 | 326.00 | 0.00 | - | 1 | 2 | 63.89% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 310.80 | 330.00 | 0.00 | - | 9 | 9 | 46.99% |
| CMG240621C02900000 | 2024-05-17 10:29AM EDT | 2024-06-21 | 290.10 | 324.40 | 342.00 | +15.60 | +5.68% | 4 | 290 | 34.71% |
| CMG240719C02900000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 337.00 | 347.60 | 364.00 | 0.00 | - | 1 | 16 | 32.08% |
| CMG240920C02900000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 424.00 | 416.50 | 434.00 | +17.23 | +4.24% | 1 | 41 | 34.58% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 496.30 | 513.70 | 0.00 | - | - | 5 | 35.72% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 486.00 | 518.00 | 536.00 | 0.00 | - | 1 | 262 | 36.02% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 638.00 | 656.00 | 0.00 | - | 1 | 73 | 38.22% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 744.78 | 764.00 | 782.00 | 0.00 | - | 10 | 29 | 39.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02900000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.80 | 0.00 | - | 18 | 8 | 37.10% |
| CMG240531P02900000 | 2024-05-17 9:35AM EDT | 2024-05-31 | 1.05 | 0.00 | 4.30 | -0.10 | -8.70% | 12 | 14 | 33.59% |
| CMG240607P02900000 | 2024-05-15 1:07PM EDT | 2024-06-07 | 2.87 | 0.40 | 5.30 | 0.00 | - | 6 | 103 | 28.31% |
| CMG240614P02900000 | 2024-05-16 12:18PM EDT | 2024-06-14 | 4.80 | 1.05 | 7.90 | 0.00 | - | 3 | 3 | 26.71% |
| CMG240621P02900000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 5.00 | 4.00 | 5.40 | -2.00 | -28.57% | 19 | 375 | 21.80% |
| CMG240719P02900000 | 2024-05-17 10:21AM EDT | 2024-07-19 | 19.40 | 13.50 | 16.40 | -0.43 | -2.17% | 12 | 39 | 21.46% |
| CMG240920P02900000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 60.00 | 51.90 | 60.80 | -10.00 | -14.29% | 5 | 49 | 24.51% |
| CMG241220P02900000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 113.10 | 95.40 | 105.00 | 0.00 | - | 10 | 13 | 24.40% |
| CMG250117P02900000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 117.83 | 104.60 | 117.00 | -2.12 | -1.77% | 22 | 179 | 24.35% |
| CMG250620P02900000 | 2024-05-16 12:05PM EDT | 2025-06-20 | 190.60 | 168.00 | 182.00 | 0.00 | - | 2 | 101 | 24.77% |
| CMG260116P02900000 | 2024-05-10 1:03PM EDT | 2026-01-16 | 229.00 | 226.00 | 243.90 | 0.00 | - | 5 | 23 | 24.29% |
© 2024 Yahoo. All rights reserved.