Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:3500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03500000 | 2024-05-30 2:06PM EDT | 2024-06-07 | 0.50 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 38.52% |
| CMG240614C03500000 | 2024-05-31 11:45AM EDT | 2024-06-14 | 0.70 | 0.30 | 5.00 | -1.60 | -69.57% | 6 | 14 | 35.17% |
| CMG240621C03500000 | 2024-05-31 9:37AM EDT | 2024-06-21 | 2.00 | 1.50 | 4.60 | -0.40 | -16.67% | 4 | 243 | 28.23% |
| CMG240628C03500000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 3.33 | 2.50 | 9.70 | -1.37 | -29.15% | 1 | 7 | 28.86% |
| CMG240705C03500000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 5.00 | 4.20 | 7.00 | 0.00 | - | 1 | 9 | 23.91% |
| CMG240719C03500000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 10.70 | 8.80 | 13.10 | +2.05 | +23.70% | 5 | 233 | 23.55% |
| CMG240920C03500000 | 2024-05-30 10:14AM EDT | 2024-09-20 | 48.45 | 53.00 | 63.00 | +0.65 | +1.36% | 1 | 77 | 26.62% |
| CMG241220C03500000 | 2024-05-31 10:54AM EDT | 2024-12-20 | 108.61 | 123.10 | 139.10 | -12.62 | -10.41% | 1 | 12 | 29.20% |
| CMG250117C03500000 | 2024-05-31 2:34PM EDT | 2025-01-17 | 139.10 | 140.10 | 156.10 | +7.75 | +5.90% | 3 | 135 | 29.21% |
| CMG250620C03500000 | 2024-05-23 11:56AM EDT | 2025-06-20 | 296.00 | 260.00 | 278.00 | 0.00 | - | 2 | 119 | 32.47% |
| CMG260116C03500000 | 2024-05-20 3:14PM EDT | 2026-01-16 | 458.00 | 396.00 | 414.00 | 0.00 | - | 7 | 38 | 34.69% |
| CMG261218C03500000 | 2024-05-30 12:56PM EDT | 2026-12-18 | 564.55 | 578.00 | 596.00 | 0.00 | - | 1 | 1 | 36.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 404.44 | 372.20 | 390.00 | +3.00 | +0.75% | 11 | 10 | 40.29% |
| CMG240719P03500000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 307.41 | 372.10 | 390.00 | 0.00 | - | - | 0 | 26.38% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 367.30 | 384.90 | 0.00 | - | 1 | 0 | 16.02% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 358.90 | 422.00 | 440.00 | 0.00 | - | 1 | 4 | 20.67% |
| CMG250117P03500000 | 2024-05-23 11:55AM EDT | 2025-01-17 | 408.87 | 429.00 | 446.00 | 0.00 | - | - | 1 | 20.12% |
| CMG250620P03500000 | 2024-05-23 11:57AM EDT | 2025-06-20 | 466.00 | 478.00 | 498.00 | 0.00 | - | 2 | 5 | 20.24% |
| CMG260116P03500000 | 2024-05-29 9:49AM EDT | 2026-01-16 | 543.90 | 534.00 | 554.00 | 0.00 | - | 1 | 9 | 20.05% |
© 2024 Yahoo. All rights reserved.