Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3250.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03250000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 55.00 | 52.10 | 61.00 | -1.42 | -2.52% | 112 | 270 | 29.61% |
| CMG240628C03250000 | 2024-06-14 2:10PM EDT | 2024-06-28 | 73.25 | 83.10 | 92.30 | -13.45 | -15.51% | 35 | 33 | 32.99% |
| CMG240705C03250000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 95.00 | 94.00 | 104.00 | +5.00 | +5.56% | 17 | 26 | 30.46% |
| CMG240712C03250000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 100.62 | 104.70 | 118.90 | +70.52 | +234.29% | 1 | 1 | 30.44% |
| CMG240719C03250000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 122.00 | 118.20 | 129.80 | +4.25 | +3.61% | 13 | 136 | 29.89% |
| CMG240726C03250000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 170.00 | 166.50 | 181.00 | +5.92 | +3.61% | 5 | 6 | 39.00% |
| CMG240802C03250000 | 2024-06-14 1:11PM EDT | 2024-08-02 | 165.00 | 175.00 | 189.00 | -0.80 | -0.48% | 4 | 1 | 37.74% |
| CMG240816C03250000 | 2024-06-14 11:16AM EDT | 2024-08-16 | 182.36 | 195.40 | 202.70 | +5.36 | +3.03% | 6 | 16 | 35.77% |
| CMG240920C03250000 | 2024-06-14 1:38PM EDT | 2024-09-20 | 216.44 | 228.00 | 238.30 | +0.12 | +0.06% | 5 | 91 | 33.93% |
| CMG250117C03250000 | 2024-06-14 3:04PM EDT | 2025-01-17 | 338.00 | 342.40 | 357.40 | +2.79 | +0.83% | 6 | 28 | 34.71% |
| CMG250321C03250000 | 2024-06-14 12:48PM EDT | 2025-03-21 | 396.00 | 404.00 | 420.90 | +31.44 | +8.62% | 2 | 1 | 36.19% |
| CMG250620C03250000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 417.18 | 478.00 | 493.30 | 0.00 | - | 1 | 37 | 37.03% |
| CMG260116C03250000 | 2024-06-14 11:43AM EDT | 2026-01-16 | 611.00 | 618.00 | 638.00 | +129.01 | +26.77% | 1 | 4 | 38.60% |
| CMG261218C03250000 | 2024-05-30 10:24AM EDT | 2026-12-18 | 794.60 | 802.00 | 822.00 | +136.10 | +20.67% | 3 | 39 | 40.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03250000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 29.00 | 27.00 | 31.30 | -12.55 | -30.20% | 22 | 66 | 24.73% |
| CMG240628P03250000 | 2024-06-14 2:17PM EDT | 2024-06-28 | 71.50 | 53.90 | 60.90 | +5.50 | +8.33% | 11 | 2 | 29.02% |
| CMG240705P03250000 | 2024-06-14 2:16PM EDT | 2024-07-05 | 78.50 | 61.20 | 68.80 | +8.50 | +12.14% | 13 | 1 | 26.01% |
| CMG240719P03250000 | 2024-06-14 2:27PM EDT | 2024-07-19 | 92.98 | 77.80 | 85.90 | +3.38 | +3.77% | 13 | 26 | 24.28% |
| CMG240816P03250000 | 2024-06-14 11:16AM EDT | 2024-08-16 | 154.54 | 141.30 | 148.00 | +12.47 | +8.78% | 1 | 2 | 29.61% |
| CMG240920P03250000 | 2024-06-14 3:14PM EDT | 2024-09-20 | 170.05 | 159.60 | 167.00 | +6.85 | +4.20% | 10 | 15 | 26.52% |
| CMG250117P03250000 | 2024-06-13 3:25PM EDT | 2025-01-17 | 231.75 | 223.40 | 236.00 | 0.00 | - | 5 | 10 | 24.70% |
| CMG250620P03250000 | 2024-05-29 2:49PM EDT | 2025-06-20 | 362.20 | 296.10 | 309.20 | 0.00 | - | 1 | 7 | 24.50% |
| CMG260116P03250000 | 2024-06-07 1:57PM EDT | 2026-01-16 | 384.00 | 362.00 | 379.70 | 0.00 | - | 2 | 46 | 23.92% |
© 2024 Yahoo. All rights reserved.