Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2700.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02700000 | 2024-06-14 1:05PM EDT | 2024-06-21 | 550.43 | 568.00 | 586.00 | -8.19 | -1.47% | 1 | 284 | 85.65% |
| CMG240628C02700000 | 2024-06-12 11:36AM EDT | 2024-06-28 | 479.30 | 572.00 | 586.60 | 0.00 | - | 1 | 2 | 62.45% |
| CMG240712C02700000 | 2024-05-31 11:25AM EDT | 2024-07-12 | 395.90 | 581.00 | 600.00 | 0.00 | - | 1 | 1 | 53.45% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 469.80 | 484.20 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240920C02700000 | 2024-05-30 11:41AM EDT | 2024-09-20 | 468.85 | 634.00 | 650.90 | 0.00 | - | 1 | 50 | 45.13% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 646.90 | 604.30 | 619.60 | 0.00 | - | - | 2 | 26.83% |
| CMG250117C02700000 | 2024-06-06 2:58PM EDT | 2025-01-17 | 671.70 | 722.00 | 738.00 | 0.00 | - | 1 | 127 | 42.51% |
| CMG250321C02700000 | 2024-06-12 2:10PM EDT | 2025-03-21 | 678.50 | 766.00 | 783.60 | 0.00 | - | - | 1 | 42.60% |
| CMG250620C02700000 | 2024-06-13 2:04PM EDT | 2025-06-20 | 818.57 | 828.00 | 845.90 | 0.00 | - | 1 | 32 | 42.96% |
| CMG260116C02700000 | 2024-06-14 3:45PM EDT | 2026-01-16 | 948.50 | 948.00 | 966.00 | +95.00 | +11.13% | 2 | 12 | 43.26% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2026-06-18 | 924.00 | 1,022.00 | 1,042.00 | 0.00 | - | - | 5 | 43.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02700000 | 2024-06-14 11:22AM EDT | 2024-06-21 | 0.68 | 0.10 | 1.30 | +0.28 | +70.00% | 10 | 259 | 63.03% |
| CMG240628P02700000 | 2024-06-11 9:48AM EDT | 2024-06-28 | 2.81 | 0.00 | 4.50 | 0.00 | - | 2 | 19 | 50.31% |
| CMG240705P02700000 | 2024-06-13 9:50AM EDT | 2024-07-05 | 2.00 | 0.05 | 5.90 | 0.00 | - | 21 | 66 | 47.90% |
| CMG240712P02700000 | 2024-06-06 10:16AM EDT | 2024-07-12 | 3.84 | 0.05 | 7.00 | 0.00 | - | - | 2 | 42.64% |
| CMG240719P02700000 | 2024-06-12 11:30AM EDT | 2024-07-19 | 2.75 | 2.15 | 7.40 | 0.00 | - | 1 | 41 | 38.43% |
| CMG240816P02700000 | 2024-06-10 3:37PM EDT | 2024-08-16 | 24.00 | 16.40 | 19.10 | 0.00 | - | 2 | 37 | 35.44% |
| CMG240920P02700000 | 2024-06-14 1:30PM EDT | 2024-09-20 | 25.80 | 24.40 | 28.70 | +2.03 | +8.54% | 6 | 225 | 31.74% |
| CMG241220P02700000 | 2024-06-13 2:47PM EDT | 2024-12-20 | 55.92 | 50.50 | 60.00 | 0.00 | - | 1 | 30 | 29.12% |
| CMG250117P02700000 | 2024-06-13 10:56AM EDT | 2025-01-17 | 65.13 | 63.80 | 68.00 | +0.73 | +1.13% | 2 | 238 | 28.49% |
| CMG250321P02700000 | 2024-06-13 11:19AM EDT | 2025-03-21 | 87.45 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 28.47% |
| CMG250620P02700000 | 2024-06-14 1:42PM EDT | 2025-06-20 | 122.70 | 114.00 | 125.90 | +6.20 | +5.32% | 1 | 153 | 28.33% |
| CMG260116P02700000 | 2024-06-14 3:02PM EDT | 2026-01-16 | 178.40 | 169.00 | 183.00 | -21.50 | -10.76% | 1 | 25 | 27.30% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2026-06-18 | 239.45 | 200.00 | 220.00 | 0.00 | - | 1 | 1 | 26.87% |
| CMG261218P02700000 | 2024-06-11 9:33AM EDT | 2026-12-18 | 261.00 | 236.00 | 256.00 | 0.00 | - | 1 | 2 | 26.23% |
© 2024 Yahoo. All rights reserved.