Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:2900.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02900000 | 2024-05-31 9:54AM EDT | 2024-06-21 | 229.00 | 226.00 | 243.40 | +24.05 | +11.73% | 1 | 289 | 28.59% |
| CMG240705C02900000 | 2024-05-29 2:47PM EDT | 2024-07-05 | 215.00 | 240.00 | 258.00 | 0.00 | - | - | 1 | 28.47% |
| CMG240719C02900000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 337.00 | 252.60 | 270.90 | 0.00 | - | 1 | 16 | 28.09% |
| CMG240816C02900000 | 2024-05-28 9:49AM EDT | 2024-08-16 | 308.00 | 300.50 | 316.00 | -27.84 | -8.29% | 2 | 4 | 32.30% |
| CMG240920C02900000 | 2024-05-29 11:32AM EDT | 2024-09-20 | 321.17 | 330.00 | 347.60 | 0.00 | - | 1 | 41 | 32.09% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 443.70 | 458.00 | 0.00 | - | - | 5 | 36.99% |
| CMG250117C02900000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 527.49 | 436.00 | 454.90 | 0.00 | - | 1 | 262 | 34.33% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 558.00 | 578.00 | 0.00 | - | 1 | 73 | 36.98% |
| CMG260116C02900000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 677.46 | 690.00 | 708.00 | 0.00 | - | 1 | 29 | 38.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02900000 | 2024-05-31 3:31PM EDT | 2024-06-07 | 1.40 | 0.20 | 4.40 | -0.70 | -33.33% | 40 | 76 | 36.51% |
| CMG240614P02900000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 4.30 | 0.90 | 5.10 | -1.90 | -30.65% | 3 | 8 | 26.71% |
| CMG240621P02900000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 5.90 | 4.80 | 6.30 | -0.90 | -13.24% | 13 | 438 | 22.95% |
| CMG240628P02900000 | 2024-05-31 1:20PM EDT | 2024-06-28 | 15.90 | 7.30 | 14.10 | -0.18 | -1.12% | 7 | 12 | 24.89% |
| CMG240719P02900000 | 2024-05-31 2:03PM EDT | 2024-07-19 | 26.80 | 17.00 | 23.60 | +2.57 | +10.61% | 1 | 66 | 22.41% |
| CMG240816P02900000 | 2024-05-31 9:34AM EDT | 2024-08-16 | 56.58 | 50.70 | 60.70 | -9.18 | -13.96% | 2 | 12 | 26.83% |
| CMG240920P02900000 | 2024-05-30 10:11AM EDT | 2024-09-20 | 77.10 | 67.40 | 77.30 | -7.90 | -9.29% | 2 | 55 | 25.20% |
| CMG241220P02900000 | 2024-05-20 11:40AM EDT | 2024-12-20 | 94.60 | 111.30 | 126.00 | 0.00 | - | 2 | 14 | 24.82% |
| CMG250117P02900000 | 2024-05-31 10:02AM EDT | 2025-01-17 | 131.00 | 121.30 | 135.00 | +13.60 | +11.58% | 2 | 176 | 24.30% |
| CMG250321P02900000 | 2024-05-23 2:31PM EDT | 2025-03-21 | 156.50 | 150.40 | 166.00 | 0.00 | - | - | 2 | 24.63% |
| CMG250620P02900000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 199.07 | 184.70 | 202.00 | 0.00 | - | 1 | 102 | 24.62% |
| CMG260116P02900000 | 2024-05-29 11:44AM EDT | 2026-01-16 | 266.80 | 244.00 | 264.00 | 0.00 | - | 10 | 34 | 24.05% |
© 2024 Yahoo. All rights reserved.