Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02600000 | 2024-06-14 1:42PM EDT | 2024-06-21 | 656.57 | 668.00 | 686.00 | -34.58 | -5.00% | 1 | 103 | 92.12% |
| CMG240719C02600000 | 2024-06-12 9:33AM EDT | 2024-07-19 | 549.30 | 682.50 | 701.20 | 0.00 | - | 2 | 3 | 54.88% |
| CMG240920C02600000 | 2024-05-30 11:41AM EDT | 2024-09-20 | 555.37 | 724.50 | 743.20 | 0.00 | - | 1 | 18 | 48.52% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 697.03 | 784.00 | 802.00 | 0.00 | - | - | 1 | 44.76% |
| CMG250117C02600000 | 2024-06-12 3:36PM EDT | 2025-01-17 | 723.00 | 804.00 | 821.40 | 0.00 | - | 1 | 226 | 44.55% |
| CMG250620C02600000 | 2024-06-07 3:33PM EDT | 2025-06-20 | 820.64 | 902.00 | 922.00 | 0.00 | - | 1 | 18 | 44.45% |
| CMG260116C02600000 | 2024-06-13 2:04PM EDT | 2026-01-16 | 1,007.90 | 1,016.00 | 1,034.00 | 0.00 | - | 1 | 7 | 44.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02600000 | 2024-06-14 2:06PM EDT | 2024-06-21 | 0.31 | 0.05 | 1.00 | -0.15 | -32.61% | 1 | 294 | 66.21% |
| CMG240628P02600000 | 2024-06-05 10:19AM EDT | 2024-06-28 | 4.03 | 0.00 | 3.70 | 0.00 | - | 40 | 45 | 55.00% |
| CMG240705P02600000 | 2024-06-14 12:22PM EDT | 2024-07-05 | 2.40 | 0.05 | 4.80 | +0.24 | +11.11% | 2 | 8 | 52.28% |
| CMG240719P02600000 | 2024-06-13 3:56PM EDT | 2024-07-19 | 2.71 | 1.25 | 6.50 | +0.56 | +26.05% | 1 | 131 | 42.81% |
| CMG240726P02600000 | 2024-06-14 10:37AM EDT | 2024-07-26 | 9.48 | 6.50 | 13.40 | +1.98 | +26.40% | 5 | 2 | 45.42% |
| CMG240816P02600000 | 2024-06-11 1:56PM EDT | 2024-08-16 | 16.60 | 8.00 | 13.70 | 0.00 | - | 7 | 12 | 37.28% |
| CMG240920P02600000 | 2024-06-13 3:06PM EDT | 2024-09-20 | 16.80 | 14.50 | 20.90 | 0.00 | - | 4 | 41 | 33.12% |
| CMG241220P02600000 | 2024-06-12 10:38AM EDT | 2024-12-20 | 50.00 | 38.00 | 47.00 | 0.00 | - | 1 | 20 | 30.18% |
| CMG250117P02600000 | 2024-06-14 1:20PM EDT | 2025-01-17 | 52.30 | 45.00 | 54.00 | +0.32 | +0.62% | 39 | 140 | 29.51% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 79.00 | 68.60 | 75.00 | 0.00 | - | 1 | 1 | 29.25% |
| CMG250620P02600000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 92.69 | 100.00 | 110.00 | 0.00 | - | 1 | 298 | 29.66% |
| CMG260116P02600000 | 2024-06-14 2:33PM EDT | 2026-01-16 | 153.50 | 144.10 | 158.00 | -16.50 | -9.71% | 5 | 10 | 27.96% |
| CMG261218P02600000 | 2024-06-06 12:01PM EDT | 2026-12-18 | 221.50 | 206.00 | 226.00 | 0.00 | - | - | 2 | 26.75% |
© 2024 Yahoo. All rights reserved.