Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3400.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03400000 | 2024-06-14 12:27PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.05 | -0.27 | -77.14% | 132 | 266 | 27.15% |
| CMG240621C03400000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 10.00 | 9.60 | 12.00 | -2.10 | -17.36% | 161 | 209 | 27.06% |
| CMG240628C03400000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 28.72 | 28.30 | 35.20 | -2.18 | -7.06% | 13 | 103 | 31.24% |
| CMG240705C03400000 | 2024-06-14 11:47AM EDT | 2024-07-05 | 33.92 | 36.90 | 44.00 | -1.64 | -4.61% | 2 | 6 | 28.97% |
| CMG240712C03400000 | 2024-06-06 2:01PM EDT | 2024-07-12 | 27.60 | 44.10 | 54.00 | 0.00 | - | - | 1 | 28.27% |
| CMG240719C03400000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 55.30 | 56.20 | 62.80 | +2.70 | +5.13% | 15 | 120 | 27.72% |
| CMG240726C03400000 | 2024-06-14 2:57PM EDT | 2024-07-26 | 97.90 | 101.40 | 107.50 | +9.90 | +11.25% | 2 | 7 | 35.86% |
| CMG240802C03400000 | 2024-06-13 3:16PM EDT | 2024-08-02 | 108.00 | 107.20 | 120.00 | +2.20 | +2.08% | 1 | 2 | 35.92% |
| CMG240816C03400000 | 2024-06-14 10:07AM EDT | 2024-08-16 | 116.15 | 124.40 | 134.00 | -3.00 | -2.52% | 7 | 10 | 34.37% |
| CMG240920C03400000 | 2024-06-13 9:44AM EDT | 2024-09-20 | 131.26 | 157.50 | 165.00 | 0.00 | - | 1 | 22 | 32.26% |
| CMG241220C03400000 | 2024-06-14 1:46PM EDT | 2024-12-20 | 241.14 | 245.30 | 262.00 | +11.14 | +4.84% | 2 | 14 | 33.62% |
| CMG250117C03400000 | 2024-06-14 10:16AM EDT | 2025-01-17 | 267.89 | 266.50 | 282.00 | +7.84 | +3.01% | 1 | 382 | 33.37% |
| CMG250620C03400000 | 2024-06-13 10:01AM EDT | 2025-06-20 | 405.00 | 402.00 | 420.00 | 0.00 | - | 1 | 84 | 36.03% |
| CMG260116C03400000 | 2024-06-12 2:17PM EDT | 2026-01-16 | 476.10 | 542.00 | 562.00 | 0.00 | - | 1 | 148 | 37.47% |
| CMG260618C03400000 | 2024-06-14 9:41AM EDT | 2026-06-18 | 630.00 | 636.00 | 654.00 | +10.00 | +1.61% | 1 | 12 | 38.39% |
| CMG261218C03400000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 652.00 | 730.00 | 750.00 | 0.00 | - | - | 1 | 39.11% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03400000 | 2024-06-13 11:06AM EDT | 2024-06-21 | 145.90 | 127.70 | 140.00 | 0.00 | - | 2 | 2 | 26.83% |
| CMG240719P03400000 | 2024-06-12 9:33AM EDT | 2024-07-19 | 277.70 | 160.00 | 178.00 | 0.00 | - | 1 | 2 | 24.22% |
| CMG240816P03400000 | 2024-06-05 1:31PM EDT | 2024-08-16 | 288.31 | 217.90 | 230.00 | 0.00 | - | - | 13 | 28.31% |
| CMG240920P03400000 | 2024-06-13 9:48AM EDT | 2024-09-20 | 239.02 | 238.20 | 248.00 | 0.00 | - | 1 | 2 | 25.49% |
| CMG241220P03400000 | 2024-06-07 10:06AM EDT | 2024-12-20 | 312.00 | 284.00 | 300.00 | 0.00 | - | 2 | 12 | 24.02% |
| CMG250117P03400000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 340.70 | 294.50 | 310.00 | 0.00 | - | 1 | 4 | 23.42% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 375.00 | 326.00 | 344.00 | 0.00 | - | 2 | 2 | 23.62% |
| CMG250620P03400000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 412.00 | 366.00 | 384.00 | 0.00 | - | 1 | 6 | 23.57% |
| CMG260116P03400000 | 2024-06-05 1:50PM EDT | 2026-01-16 | 464.10 | 432.00 | 452.00 | 0.00 | - | 2 | 56 | 22.98% |
© 2024 Yahoo. All rights reserved.