Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03400000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 1.18 | 0.95 | 1.50 | +0.01 | +0.85% | 47 | 43 | 34.33% |
| CMG240607C03400000 | 2024-05-24 3:33PM EDT | 2024-06-07 | 2.60 | 1.35 | 5.60 | -0.45 | -14.75% | 3 | 12 | 28.83% |
| CMG240614C03400000 | 2024-05-23 9:44AM EDT | 2024-06-14 | 5.25 | 3.70 | 5.60 | 0.00 | - | 1 | 4 | 22.91% |
| CMG240621C03400000 | 2024-05-24 1:33PM EDT | 2024-06-21 | 8.40 | 6.60 | 7.70 | +0.90 | +12.00% | 11 | 106 | 21.18% |
| CMG240628C03400000 | 2024-05-23 1:07PM EDT | 2024-06-28 | 14.61 | 12.00 | 15.50 | 0.00 | - | 1 | 5 | 22.94% |
| CMG240719C03400000 | 2024-05-24 2:15PM EDT | 2024-07-19 | 26.98 | 24.30 | 27.00 | +2.12 | +8.53% | 3 | 94 | 21.70% |
| CMG240920C03400000 | 2024-05-24 12:35PM EDT | 2024-09-20 | 100.00 | 95.00 | 101.00 | -9.89 | -9.00% | 3 | 21 | 27.24% |
| CMG241220C03400000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 227.57 | 177.00 | 188.00 | 0.00 | - | 1 | 12 | 30.05% |
| CMG250117C03400000 | 2024-05-24 12:03PM EDT | 2025-01-17 | 208.00 | 195.80 | 207.00 | +0.30 | +0.14% | 2 | 386 | 30.13% |
| CMG250620C03400000 | 2024-05-23 9:37AM EDT | 2025-06-20 | 336.49 | 318.00 | 336.00 | 0.00 | - | 1 | 83 | 33.43% |
| CMG260116C03400000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 472.60 | 458.00 | 476.00 | 0.00 | - | 8 | 142 | 35.64% |
| CMG260618C03400000 | 2024-05-24 11:23AM EDT | 2026-06-18 | 562.87 | 548.00 | 568.00 | -40.13 | -6.66% | 1 | 5 | 36.93% |
| CMG261218C03400000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 652.00 | 642.00 | 662.00 | 0.00 | - | - | 1 | 37.84% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03400000 | 2024-05-21 10:45AM EDT | 2024-06-21 | 222.17 | 244.10 | 259.80 | 0.00 | - | 2 | 2 | 23.59% |
| CMG240719P03400000 | 2024-05-23 10:30AM EDT | 2024-07-19 | 248.48 | 250.00 | 267.40 | 0.00 | - | 3 | 6 | 19.19% |
| CMG240920P03400000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 251.70 | 292.20 | 309.10 | 0.00 | - | 1 | 2 | 20.86% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 290.90 | 334.70 | 353.20 | 0.00 | - | 1 | 12 | 20.89% |
| CMG250117P03400000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 340.70 | 344.70 | 360.00 | 0.00 | - | 1 | 4 | 20.34% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 375.00 | 371.10 | 388.00 | 0.00 | - | 2 | 2 | 20.68% |
| CMG250620P03400000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 412.00 | 404.90 | 424.00 | 0.00 | - | 1 | 6 | 20.99% |
| CMG260116P03400000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 449.10 | 466.00 | 486.00 | 0.00 | - | 50 | 55 | 20.85% |
© 2024 Yahoo. All rights reserved.