Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726C02000000 | 2024-06-11 9:33AM EDT | 2,000.00 | 1,139.80 | 1,388.40 | 1,406.10 | 0.00 | - | - | 1 | 80.25% |
| CMG240726C02800000 | 2024-06-11 3:55PM EDT | 2,800.00 | 374.81 | 607.10 | 624.80 | 0.00 | - | - | 1 | 47.50% |
| CMG240726C03000000 | 2024-06-17 3:40PM EDT | 3,000.00 | 440.00 | 428.50 | 445.70 | 0.00 | - | 1 | 3 | 42.75% |
| CMG240726C03050000 | 2024-06-11 2:03PM EDT | 3,050.00 | 176.25 | 392.00 | 407.10 | 0.00 | - | - | 1 | 42.86% |
| CMG240726C03100000 | 2024-06-12 12:46PM EDT | 3,100.00 | 188.00 | 348.00 | 363.40 | 0.00 | - | - | 0 | 40.89% |
| CMG240726C03150000 | 2024-06-17 12:16PM EDT | 3,150.00 | 300.00 | 312.00 | 324.80 | 0.00 | - | 1 | 5 | 40.09% |
| CMG240726C03200000 | 2024-06-13 11:00AM EDT | 3,200.00 | 191.00 | 276.00 | 291.40 | 0.00 | - | 2 | 9 | 40.20% |
| CMG240726C03220000 | 2024-06-12 10:56AM EDT | 3,220.00 | 102.50 | 262.00 | 277.40 | 0.00 | - | - | 5 | 39.92% |
| CMG240726C03250000 | 2024-06-17 12:51PM EDT | 3,250.00 | 238.00 | 242.00 | 258.10 | 0.00 | - | 3 | 7 | 39.78% |
| CMG240726C03260000 | 2024-06-14 10:22AM EDT | 3,260.00 | 162.00 | 236.00 | 251.90 | 0.00 | - | 1 | 5 | 39.75% |
| CMG240726C03280000 | 2024-06-14 9:44AM EDT | 3,280.00 | 146.15 | 224.00 | 239.30 | 0.00 | - | - | 1 | 39.58% |
| CMG240726C03300000 | 2024-06-17 10:30AM EDT | 3,300.00 | 193.50 | 212.00 | 227.90 | 0.00 | - | 1 | 5 | 39.61% |
| CMG240726C03350000 | 2024-06-18 9:42AM EDT | 3,350.00 | 200.00 | 184.30 | 203.40 | +12.00 | +6.38% | 1 | 7 | 40.22% |
| CMG240726C03400000 | 2024-06-18 9:37AM EDT | 3,400.00 | 177.10 | 160.00 | 175.90 | +42.10 | +31.19% | 2 | 9 | 39.62% |
| CMG240726C03450000 | 2024-06-10 1:13PM EDT | 3,450.00 | 47.60 | 136.00 | 152.00 | 0.00 | - | 2 | 4 | 39.33% |
| CMG240726C03500000 | 2024-06-17 3:49PM EDT | 3,500.00 | 121.57 | 120.00 | 135.40 | 0.00 | - | 2 | 5 | 40.20% |
| CMG240726C03550000 | 2024-06-17 2:27PM EDT | 3,550.00 | 108.40 | 100.10 | 113.30 | 0.00 | - | 1 | 3 | 39.33% |
| CMG240726C03600000 | 2024-06-18 9:34AM EDT | 3,600.00 | 90.00 | 85.00 | 98.30 | +0.80 | +0.90% | 2 | 1 | 39.63% |
| CMG240726C03650000 | 2024-06-07 12:29PM EDT | 3,650.00 | 26.00 | 72.00 | 87.80 | 0.00 | - | 1 | 1 | 40.63% |
| CMG240726C03700000 | 2024-06-17 3:51PM EDT | 3,700.00 | 66.40 | 62.60 | 74.00 | 0.00 | - | 1 | 1 | 40.38% |
| CMG240726C03800000 | 2024-06-18 9:34AM EDT | 3,800.00 | 50.00 | 44.10 | 58.10 | +1.00 | +2.04% | 1 | 22 | 41.93% |
| CMG240726C03900000 | 2024-06-17 2:36PM EDT | 3,900.00 | 36.20 | 35.30 | 45.10 | 0.00 | - | 2 | 36 | 43.14% |
| CMG240726C03980000 | 2024-06-17 2:37PM EDT | 3,980.00 | 29.00 | 24.70 | 38.90 | 0.00 | - | 1 | 0 | 44.83% |
| CMG240726C04000000 | 2024-06-17 2:38PM EDT | 4,000.00 | 28.10 | 25.30 | 34.90 | 0.00 | - | 1 | 1 | 44.22% |
| CMG240726C04100000 | 2024-06-17 12:18PM EDT | 4,100.00 | 21.28 | 21.00 | 28.80 | 0.00 | - | 1 | 3 | 46.03% |
| CMG240726C04120000 | 2024-06-12 9:32AM EDT | 4,120.00 | 5.90 | 20.00 | 28.60 | 0.00 | - | - | 1 | 46.78% |
| CMG240726C04160000 | 2024-06-12 9:32AM EDT | 4,160.00 | 5.00 | 18.00 | 26.70 | 0.00 | - | - | 1 | 47.53% |
| CMG240726C04200000 | 2024-06-12 9:32AM EDT | 4,200.00 | 4.60 | 16.30 | 25.20 | 0.00 | - | - | 1 | 48.38% |
| CMG240726C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 8.37 | 14.70 | 23.00 | 0.00 | - | 2 | 1 | 49.17% |
| CMG240726C04300000 | 2024-06-17 12:15PM EDT | 4,300.00 | 14.15 | 13.00 | 21.00 | 0.00 | - | 1 | 6 | 49.93% |
| CMG240726C04350000 | 2024-06-17 3:11PM EDT | 4,350.00 | 14.50 | 11.60 | 19.10 | 0.00 | - | 20 | 33 | 50.60% |
| CMG240726C04400000 | 2024-06-17 3:49PM EDT | 4,400.00 | 13.00 | 10.40 | 17.40 | 0.00 | - | 13 | 13 | 51.27% |
| CMG240726C04450000 | 2024-06-17 3:33PM EDT | 4,450.00 | 11.01 | 9.40 | 16.40 | 0.00 | - | 7 | 71 | 52.28% |
| CMG240726C04500000 | 2024-06-17 2:41PM EDT | 4,500.00 | 11.70 | 11.40 | 14.20 | 0.00 | - | 73 | 95 | 51.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726P02150000 | 2024-06-12 3:13PM EDT | 2,150.00 | 2.56 | 0.00 | 4.00 | 0.00 | - | - | 1 | 61.12% |
| CMG240726P02200000 | 2024-06-14 1:15PM EDT | 2,200.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | - | 10 | 59.79% |
| CMG240726P02240000 | 2024-06-12 9:33AM EDT | 2,240.00 | 2.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.57% |
| CMG240726P02250000 | 2024-06-14 3:44PM EDT | 2,250.00 | 2.83 | 0.00 | 4.80 | 0.00 | - | - | 20 | 57.03% |
| CMG240726P02300000 | 2024-06-14 1:22PM EDT | 2,300.00 | 2.65 | 0.50 | 6.10 | 0.00 | - | 13 | 14 | 56.83% |
| CMG240726P02350000 | 2024-06-14 1:23PM EDT | 2,350.00 | 4.10 | 0.05 | 6.60 | 0.00 | - | 10 | 11 | 54.12% |
| CMG240726P02400000 | 2024-06-13 1:32PM EDT | 2,400.00 | 4.00 | 0.05 | 7.30 | 0.00 | - | 7 | 8 | 52.19% |
| CMG240726P02420000 | 2024-06-13 9:30AM EDT | 2,420.00 | 4.80 | 0.05 | 7.50 | 0.00 | - | 1 | 1 | 51.31% |
| CMG240726P02550000 | 2024-06-12 3:26PM EDT | 2,550.00 | 7.50 | 2.65 | 8.70 | 0.00 | - | - | 12 | 51.36% |
| CMG240726P02600000 | 2024-06-17 11:16AM EDT | 2,600.00 | 8.49 | 3.70 | 10.10 | 0.00 | - | 1 | 6 | 49.92% |
| CMG240726P02650000 | 2024-06-17 11:16AM EDT | 2,650.00 | 10.07 | 5.30 | 11.20 | 0.00 | - | 1 | 3 | 48.01% |
| CMG240726P02750000 | 2024-06-18 9:53AM EDT | 2,750.00 | 12.35 | 9.80 | 15.60 | -0.41 | -3.21% | 2 | 10 | 45.47% |
| CMG240726P02780000 | 2024-06-12 10:56AM EDT | 2,780.00 | 28.60 | 10.70 | 17.40 | 0.00 | - | - | 5 | 44.82% |
| CMG240726P02800000 | 2024-06-17 9:34AM EDT | 2,800.00 | 17.75 | 12.20 | 18.30 | 0.00 | - | 1 | 6 | 44.15% |
| CMG240726P02880000 | 2024-06-14 1:15PM EDT | 2,880.00 | 30.84 | 17.90 | 24.40 | 0.00 | - | - | 15 | 42.43% |
| CMG240726P02900000 | 2024-06-17 2:02PM EDT | 2,900.00 | 26.60 | 19.70 | 24.90 | 0.00 | - | 2 | 17 | 41.37% |
| CMG240726P02950000 | 2024-06-14 1:24PM EDT | 2,950.00 | 40.61 | 24.30 | 31.60 | 0.00 | - | 2 | 2 | 41.08% |
| CMG240726P03000000 | 2024-06-12 3:13PM EDT | 3,000.00 | 60.56 | 28.60 | 38.60 | 0.00 | - | 3 | 9 | 40.40% |
| CMG240726P03040000 | 2024-06-13 9:48AM EDT | 3,040.00 | 51.67 | 36.00 | 46.80 | 0.00 | - | 1 | 1 | 40.43% |
| CMG240726P03050000 | 2024-06-14 2:42PM EDT | 3,050.00 | 62.23 | 38.00 | 48.60 | 0.00 | - | 6 | 5 | 40.29% |
| CMG240726P03100000 | 2024-06-17 12:02PM EDT | 3,100.00 | 57.60 | 48.00 | 58.90 | 0.00 | - | 2 | 5 | 39.74% |
| CMG240726P03150000 | 2024-06-17 2:02PM EDT | 3,150.00 | 63.40 | 59.20 | 69.20 | 0.00 | - | 2 | 7 | 38.71% |
| CMG240726P03160000 | 2024-06-14 10:00AM EDT | 3,160.00 | 96.77 | 60.00 | 75.10 | 0.00 | - | - | 10 | 39.52% |
| CMG240726P03180000 | 2024-06-14 12:32PM EDT | 3,180.00 | 109.55 | 67.50 | 80.90 | 0.00 | - | 11 | 10 | 39.38% |
| CMG240726P03200000 | 2024-06-14 1:24PM EDT | 3,200.00 | 118.59 | 72.10 | 87.00 | 0.00 | - | 3 | 3 | 39.24% |
| CMG240726P03220000 | 2024-06-14 3:52PM EDT | 3,220.00 | 117.55 | 78.40 | 93.80 | 0.00 | - | - | 3 | 39.19% |
| CMG240726P03240000 | 2024-06-14 3:52PM EDT | 3,240.00 | 125.70 | 86.60 | 101.60 | 0.00 | - | - | 3 | 39.30% |
© 2024 Yahoo. All rights reserved.