Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3300.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03300000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 30.87 | 30.10 | 33.00 | -2.13 | -6.45% | 76 | 332 | 25.21% |
| CMG240628C03300000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 57.38 | 58.10 | 67.30 | -4.11 | -6.68% | 15 | 59 | 31.42% |
| CMG240705C03300000 | 2024-06-14 11:47AM EDT | 2024-07-05 | 59.55 | 70.00 | 75.30 | -12.28 | -17.10% | 9 | 68 | 28.22% |
| CMG240712C03300000 | 2024-06-13 12:35PM EDT | 2024-07-12 | 77.69 | 81.20 | 91.00 | 0.00 | - | 2 | 2 | 28.80% |
| CMG240719C03300000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 96.90 | 95.00 | 102.00 | +3.90 | +4.19% | 16 | 279 | 28.48% |
| CMG240726C03300000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 149.07 | 142.00 | 156.00 | +18.62 | +14.27% | 2 | 5 | 38.20% |
| CMG240802C03300000 | 2024-06-14 1:51PM EDT | 2024-08-02 | 152.00 | 150.30 | 163.00 | +10.95 | +7.76% | 3 | 1 | 36.83% |
| CMG240816C03300000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 169.70 | 169.10 | 177.00 | +5.20 | +3.16% | 8 | 23 | 35.06% |
| CMG240920C03300000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 202.45 | 203.10 | 211.00 | +5.45 | +2.77% | 11 | 34 | 33.14% |
| CMG241220C03300000 | 2024-06-14 3:07PM EDT | 2024-12-20 | 290.60 | 294.00 | 308.50 | +36.97 | +14.58% | 6 | 25 | 34.26% |
| CMG250117C03300000 | 2024-06-14 11:46AM EDT | 2025-01-17 | 308.80 | 315.60 | 328.00 | +0.54 | +0.18% | 1 | 144 | 33.92% |
| CMG250321C03300000 | 2024-06-13 12:25PM EDT | 2025-03-21 | 369.71 | 378.00 | 394.00 | 0.00 | - | 1 | 6 | 35.67% |
| CMG250620C03300000 | 2024-06-14 2:09PM EDT | 2025-06-20 | 440.00 | 452.00 | 470.00 | +59.98 | +15.78% | 1 | 373 | 36.82% |
| CMG260116C03300000 | 2024-06-14 9:43AM EDT | 2026-01-16 | 582.00 | 592.00 | 600.80 | +1.20 | +0.21% | 5 | 36 | 37.51% |
| CMG261218C03300000 | 2024-06-13 3:03PM EDT | 2026-12-18 | 766.30 | 778.00 | 798.00 | 0.00 | - | 22 | 22 | 39.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03300000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 68.18 | 49.60 | 59.00 | -14.87 | -17.90% | 2 | 13 | 23.91% |
| CMG240628P03300000 | 2024-06-13 3:37PM EDT | 2024-06-28 | 95.09 | 78.70 | 88.70 | 0.00 | - | 2 | 2 | 28.71% |
| CMG240705P03300000 | 2024-06-13 10:08AM EDT | 2024-07-05 | 83.00 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 25.15% |
| CMG240712P03300000 | 2024-06-14 11:45AM EDT | 2024-07-12 | 113.00 | 90.60 | 107.30 | +16.00 | +16.49% | 1 | 1 | 25.48% |
| CMG240719P03300000 | 2024-06-13 1:18PM EDT | 2024-07-19 | 123.00 | 101.10 | 114.20 | 0.00 | - | 6 | 25 | 24.50% |
| CMG240816P03300000 | 2024-06-13 3:43PM EDT | 2024-08-16 | 170.40 | 165.50 | 172.00 | 0.00 | - | 4 | 5 | 28.93% |
| CMG240920P03300000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 197.88 | 184.10 | 190.00 | +8.85 | +4.68% | 4 | 5 | 25.86% |
| CMG241220P03300000 | 2024-06-13 10:28AM EDT | 2024-12-20 | 247.56 | 232.30 | 248.00 | 0.00 | - | 1 | 9 | 24.81% |
| CMG250117P03300000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 258.95 | 244.30 | 258.00 | +8.95 | +3.58% | 3 | 16 | 24.15% |
| CMG250321P03300000 | 2024-06-13 12:34PM EDT | 2025-03-21 | 287.09 | 276.00 | 294.00 | 0.00 | - | 1 | 2 | 24.41% |
| CMG250620P03300000 | 2024-06-07 9:54AM EDT | 2025-06-20 | 331.00 | 314.00 | 331.90 | 0.00 | - | 1 | 5 | 24.10% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 25.38% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 2026-06-18 | 453.20 | 428.00 | 446.00 | 0.00 | - | - | 14 | 23.35% |
| CMG261218P03300000 | 2024-06-05 1:50PM EDT | 2026-12-18 | 498.00 | 468.00 | 488.00 | 0.00 | - | 15 | 44 | 22.95% |
© 2024 Yahoo. All rights reserved.