Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02800000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 390.70 | 468.00 | 486.00 | 0.00 | - | 2 | 270 | 66.68% |
| CMG240628C02800000 | 2024-06-07 1:57PM EDT | 2024-06-28 | 415.00 | 472.50 | 487.80 | 0.00 | - | 1 | 16 | 51.97% |
| CMG240719C02800000 | 2024-06-03 11:46AM EDT | 2024-07-19 | 285.00 | 488.60 | 501.50 | 0.00 | - | 1 | 9 | 45.91% |
| CMG240726C02800000 | 2024-06-11 3:55PM EDT | 2024-07-26 | 374.81 | 504.00 | 521.40 | 0.00 | - | - | 1 | 49.96% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2024-08-16 | 402.30 | 520.00 | 535.60 | 0.00 | - | 2 | 3 | 44.96% |
| CMG240920C02800000 | 2024-06-12 12:26PM EDT | 2024-09-20 | 461.02 | 544.80 | 562.00 | 0.00 | - | 1 | 30 | 41.76% |
| CMG241220C02800000 | 2024-06-06 3:17PM EDT | 2024-12-20 | 573.30 | 618.00 | 636.80 | 0.00 | - | 3 | 14 | 40.58% |
| CMG250117C02800000 | 2024-06-13 12:22PM EDT | 2025-01-17 | 635.22 | 642.40 | 658.00 | 0.00 | - | 3 | 251 | 40.50% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 706.00 | 724.00 | 0.00 | - | 1 | 67 | 37.07% |
| CMG260116C02800000 | 2024-06-07 3:14PM EDT | 2026-01-16 | 807.10 | 882.00 | 900.00 | 0.00 | - | 1 | 39 | 42.22% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2026-06-18 | 962.00 | 960.00 | 980.00 | +89.50 | +10.26% | 10 | 10 | 42.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02800000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.95 | -0.67 | -59.82% | 64 | 287 | 50.44% |
| CMG240628P02800000 | 2024-06-13 11:00AM EDT | 2024-06-28 | 2.79 | 0.05 | 5.80 | 0.00 | - | 2 | 52 | 48.03% |
| CMG240705P02800000 | 2024-06-13 3:48PM EDT | 2024-07-05 | 3.00 | 0.15 | 7.50 | 0.00 | - | 2 | 16 | 41.37% |
| CMG240712P02800000 | 2024-06-06 10:16AM EDT | 2024-07-12 | 6.49 | 0.45 | 8.60 | 0.00 | - | - | 2 | 36.92% |
| CMG240719P02800000 | 2024-06-14 9:48AM EDT | 2024-07-19 | 7.10 | 3.40 | 7.60 | +2.07 | +41.15% | 102 | 113 | 32.14% |
| CMG240726P02800000 | 2024-06-12 10:56AM EDT | 2024-07-26 | 23.00 | 15.20 | 23.90 | 0.00 | - | 5 | 6 | 39.19% |
| CMG240816P02800000 | 2024-06-14 12:32PM EDT | 2024-08-16 | 28.30 | 24.60 | 28.10 | +3.43 | +13.79% | 2 | 30 | 33.61% |
| CMG240920P02800000 | 2024-06-13 1:11PM EDT | 2024-09-20 | 36.00 | 35.20 | 39.00 | 0.00 | - | 1 | 33 | 30.00% |
| CMG241220P02800000 | 2024-06-13 2:07PM EDT | 2024-12-20 | 73.00 | 69.00 | 77.00 | 0.00 | - | 1 | 17 | 28.06% |
| CMG250117P02800000 | 2024-06-13 2:13PM EDT | 2025-01-17 | 85.33 | 81.10 | 86.00 | 0.00 | - | 11 | 169 | 27.48% |
| CMG250321P02800000 | 2024-06-13 10:33AM EDT | 2025-03-21 | 110.00 | 105.60 | 117.00 | 0.00 | - | 1 | 92 | 27.92% |
| CMG250620P02800000 | 2024-06-11 3:58PM EDT | 2025-06-20 | 163.92 | 136.80 | 150.00 | 0.00 | - | 15 | 78 | 27.53% |
| CMG260116P02800000 | 2024-06-03 2:17PM EDT | 2026-01-16 | 240.30 | 198.10 | 210.90 | 0.00 | - | 3 | 49 | 26.61% |
| CMG261218P02800000 | 2024-06-11 10:07AM EDT | 2026-12-18 | 307.20 | 268.00 | 288.00 | 0.00 | - | 10 | 0 | 25.67% |
© 2024 Yahoo. All rights reserved.