Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2950.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 195.00 | 210.00 | 0.00 | - | 1 | 0 | 45.51% |
| CMG240621C02950000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 226.37 | 211.00 | 228.80 | -36.08 | -13.75% | 1 | 120 | 29.62% |
| CMG240719C02950000 | 2024-05-16 11:37AM EDT | 2024-07-19 | 272.20 | 243.90 | 253.90 | 0.00 | - | 2 | 12 | 27.52% |
| CMG240920C02950000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 424.63 | 324.10 | 335.40 | 0.00 | - | 1 | 21 | 31.98% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 411.00 | 422.80 | 0.00 | - | 2 | 0 | 34.02% |
| CMG250117C02950000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 468.00 | 431.90 | 445.60 | 0.00 | - | 1 | 150 | 34.36% |
| CMG250620C02950000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 586.72 | 554.00 | 570.00 | 0.00 | - | 4 | 12 | 36.96% |
| CMG260116C02950000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 737.00 | 688.00 | 706.00 | 0.00 | - | 10 | 35 | 38.83% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P02950000 | 2024-05-24 2:54PM EDT | 2024-05-31 | 1.05 | 0.40 | 3.50 | -0.35 | -25.00% | 10 | 7 | 36.68% |
| CMG240607P02950000 | 2024-05-24 10:39AM EDT | 2024-06-07 | 3.00 | 2.40 | 6.70 | -0.30 | -9.09% | 3 | 12 | 27.67% |
| CMG240614P02950000 | 2024-05-23 3:53PM EDT | 2024-06-14 | 7.89 | 4.80 | 7.30 | 0.00 | - | 5 | 43 | 22.49% |
| CMG240621P02950000 | 2024-05-24 3:26PM EDT | 2024-06-21 | 7.60 | 6.40 | 11.00 | -3.92 | -34.03% | 22 | 140 | 21.61% |
| CMG240628P02950000 | 2024-05-24 10:27AM EDT | 2024-06-28 | 13.40 | 11.90 | 18.10 | -0.46 | -3.32% | 1 | 12 | 22.57% |
| CMG240719P02950000 | 2024-05-23 3:40PM EDT | 2024-07-19 | 28.49 | 23.60 | 27.50 | 0.00 | - | 2 | 46 | 20.66% |
| CMG240816P02950000 | 2024-05-27 12:09AM EDT | 2024-08-16 | 69.41 | 59.50 | 65.50 | 0.00 | - | - | 1 | 25.07% |
| CMG240920P02950000 | 2024-05-24 10:39AM EDT | 2024-09-20 | 76.20 | 76.60 | 83.00 | -7.64 | -9.11% | 1 | 64 | 23.91% |
| CMG241220P02950000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 128.10 | 122.30 | 135.00 | 0.00 | - | 10 | 10 | 24.14% |
| CMG250117P02950000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 139.86 | 133.10 | 144.00 | 0.00 | - | 1 | 205 | 23.65% |
| CMG250620P02950000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 207.00 | 198.00 | 213.90 | 0.00 | - | 1 | 70 | 24.26% |
| CMG260116P02950000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 267.90 | 260.00 | 280.00 | 0.00 | - | 16 | 10 | 23.97% |
© 2024 Yahoo. All rights reserved.