Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2950.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 227.00 | 246.00 | 0.00 | - | 1 | 1 | 63.70% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 232.70 | 250.00 | 0.00 | - | 1 | 8 | 46.10% |
| CMG240524C02950000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 254.03 | 238.00 | 255.10 | 0.00 | - | 1 | 1 | 37.87% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 240.60 | 258.70 | 0.00 | - | 1 | 0 | 33.40% |
| CMG240621C02950000 | 2024-05-08 2:59PM EDT | 2024-06-21 | 279.30 | 260.00 | 276.30 | -2.50 | -0.89% | 12 | 117 | 29.93% |
| CMG240719C02950000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 310.13 | 289.00 | 302.30 | 0.00 | - | 1 | 10 | 29.33% |
| CMG240920C02950000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 391.76 | 365.00 | 382.00 | -8.16 | -2.04% | 1 | 21 | 33.41% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 452.00 | 468.00 | 0.00 | - | 2 | 0 | 35.30% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 472.00 | 488.00 | 0.00 | - | 3 | 151 | 35.35% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 590.00 | 608.00 | 0.00 | - | 1 | 9 | 37.55% |
| CMG260116C02950000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 709.07 | 716.00 | 734.00 | 0.00 | - | 10 | 35 | 38.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02950000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 0.75 | 0.05 | 1.00 | 0.00 | - | 5 | 21 | 51.49% |
| CMG240517P02950000 | 2024-05-07 10:07AM EDT | 2024-05-17 | 1.84 | 1.00 | 2.85 | 0.00 | - | 3 | 43 | 29.24% |
| CMG240524P02950000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 3.66 | 1.50 | 5.40 | 0.00 | - | 6 | 9 | 25.21% |
| CMG240531P02950000 | 2024-05-07 10:29AM EDT | 2024-05-31 | 5.69 | 3.30 | 7.10 | 0.00 | - | 5 | 6 | 22.49% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 5.80 | 10.20 | 0.00 | - | 4 | 5 | 21.71% |
| CMG240621P02950000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 12.40 | 11.80 | 17.60 | -0.48 | -3.73% | 11 | 175 | 21.20% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 27.30 | 32.00 | 0.00 | - | 41 | 43 | 20.65% |
| CMG240920P02950000 | 2024-05-08 11:20AM EDT | 2024-09-20 | 76.20 | 75.10 | 83.80 | +0.77 | +1.02% | 1 | 62 | 23.75% |
| CMG241220P02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 125.35 | 122.10 | 132.70 | 0.00 | - | 2 | 0 | 24.03% |
| CMG250117P02950000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 138.57 | 132.40 | 145.00 | -21.73 | -13.56% | 5 | 201 | 23.98% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 192.00 | 204.50 | 0.00 | - | 11 | 69 | 23.83% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 29.18% |
© 2024 Yahoo. All rights reserved.