Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
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 | 2024-06-17 2:12PM EDT | 2024-06-21 | 93.55 | 89.10 | 98.90 | +62.68 | +203.05% | 136 | 355 | 30.70% |
| CMG240628C03300000 | 2024-06-17 2:10PM EDT | 2024-06-28 | 128.00 | 124.80 | 133.70 | +70.62 | +123.07% | 38 | 66 | 36.12% |
| CMG240705C03300000 | 2024-06-14 2:16PM EDT | 2024-07-05 | 59.55 | 136.80 | 146.10 | 0.00 | - | 9 | 74 | 33.04% |
| CMG240712C03300000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 161.20 | 146.10 | 160.80 | +83.51 | +107.49% | 1 | 2 | 32.57% |
| CMG240719C03300000 | 2024-06-17 2:04PM EDT | 2024-07-19 | 166.85 | 162.90 | 168.80 | +69.95 | +72.19% | 78 | 280 | 30.98% |
| CMG240726C03300000 | 2024-06-17 10:30AM EDT | 2024-07-26 | 193.50 | 210.20 | 225.20 | +44.43 | +29.80% | 1 | 6 | 41.24% |
| CMG240802C03300000 | 2024-06-17 10:16AM EDT | 2024-08-02 | 204.00 | 218.00 | 232.30 | +52.00 | +34.21% | 5 | 3 | 39.56% |
| CMG240816C03300000 | 2024-06-17 1:38PM EDT | 2024-08-16 | 237.00 | 237.10 | 244.20 | +67.30 | +39.66% | 46 | 21 | 36.94% |
| CMG240920C03300000 | 2024-06-17 12:42PM EDT | 2024-09-20 | 264.00 | 269.70 | 278.30 | +61.55 | +30.40% | 20 | 36 | 34.51% |
| CMG241220C03300000 | 2024-06-17 12:05PM EDT | 2024-12-20 | 353.86 | 368.00 | 377.00 | +63.26 | +21.77% | 5 | 27 | 35.20% |
| CMG250117C03300000 | 2024-06-17 1:03PM EDT | 2025-01-17 | 389.45 | 389.50 | 400.50 | +80.65 | +26.12% | 8 | 145 | 35.15% |
| CMG250321C03300000 | 2024-06-17 11:02AM EDT | 2025-03-21 | 431.01 | 450.00 | 464.30 | +61.30 | +16.58% | 3 | 6 | 36.48% |
| CMG250620C03300000 | 2024-06-14 2:09PM EDT | 2025-06-20 | 440.00 | 526.00 | 543.20 | 0.00 | - | 1 | 373 | 37.65% |
| CMG260116C03300000 | 2024-06-14 10:02AM EDT | 2026-01-16 | 635.70 | 670.00 | 683.10 | +53.70 | +9.23% | 5 | 40 | 38.60% |
| CMG261218C03300000 | 2024-06-17 1:01PM EDT | 2026-12-18 | 859.50 | 862.00 | 880.00 | +93.20 | +12.16% | 5 | 22 | 40.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03300000 | 2024-06-17 2:08PM EDT | 2024-06-21 | 12.41 | 12.10 | 14.40 | -55.77 | -81.80% | 93 | 13 | 27.83% |
| CMG240628P03300000 | 2024-06-17 2:10PM EDT | 2024-06-28 | 42.00 | 40.00 | 46.60 | -53.09 | -55.83% | 21 | 2 | 33.41% |
| CMG240705P03300000 | 2024-06-17 1:43PM EDT | 2024-07-05 | 53.53 | 48.90 | 53.90 | -29.47 | -35.51% | 3 | 1 | 29.14% |
| CMG240712P03300000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 59.03 | 56.50 | 65.70 | -53.97 | -47.76% | 3 | 1 | 28.43% |
| CMG240719P03300000 | 2024-06-17 2:07PM EDT | 2024-07-19 | 68.02 | 67.20 | 70.60 | -54.98 | -44.70% | 19 | 25 | 26.52% |
| CMG240816P03300000 | 2024-06-17 12:10PM EDT | 2024-08-16 | 138.90 | 127.20 | 134.70 | -31.50 | -18.49% | 1 | 5 | 31.63% |
| CMG240920P03300000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 155.00 | 144.90 | 151.40 | -42.88 | -21.67% | 1 | 9 | 27.71% |
| CMG241220P03300000 | 2024-06-13 10:28AM EDT | 2024-12-20 | 247.56 | 199.00 | 209.20 | 0.00 | - | 1 | 9 | 26.00% |
| CMG250117P03300000 | 2024-06-17 12:14PM EDT | 2025-01-17 | 222.70 | 209.50 | 219.90 | -36.25 | -14.00% | 1 | 16 | 25.31% |
| CMG250321P03300000 | 2024-06-13 12:34PM EDT | 2025-03-21 | 287.09 | 243.40 | 256.00 | 0.00 | - | 1 | 2 | 25.41% |
| CMG250620P03300000 | 2024-06-17 2:04PM EDT | 2025-06-20 | 290.00 | 282.00 | 299.90 | -41.00 | -12.39% | 4 | 5 | 25.37% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 28.25% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 2026-06-18 | 453.20 | 396.00 | 416.00 | 0.00 | - | - | 14 | 24.27% |
| CMG261218P03300000 | 2024-06-05 1:50PM EDT | 2026-12-18 | 498.00 | 438.00 | 458.00 | 0.00 | - | 15 | 44 | 23.74% |
© 2024 Yahoo. All rights reserved.