Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 2024-05-10 | 96.44 | 128.00 | 143.50 | 0.00 | - | 2 | 0 | 45.90% |
| CMG240621C03050000 | 2024-05-06 11:08AM EDT | 2024-06-21 | 197.62 | 176.70 | 189.20 | 0.00 | - | 2 | 41 | 25.20% |
| CMG240719C03050000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 230.03 | 210.00 | 224.00 | 0.00 | - | 1 | 11 | 26.62% |
| CMG240920C03050000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 297.00 | 298.40 | 310.50 | 0.00 | - | 1 | 10 | 31.40% |
| CMG250117C03050000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 412.73 | 408.90 | 424.00 | 0.00 | - | 2 | 10 | 34.11% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 388.00 | 528.00 | 546.00 | 0.00 | - | 3 | 16 | 36.41% |
| CMG260116C03050000 | 2024-04-30 2:57PM EDT | 2026-01-16 | 668.05 | 658.00 | 676.00 | 0.00 | - | 3 | 14 | 37.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03050000 | 2024-05-08 2:21PM EDT | 2024-05-10 | 1.50 | 0.05 | 1.45 | +0.76 | +102.70% | 4 | 293 | 27.81% |
| CMG240524P03050000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 8.00 | 6.30 | 12.30 | 0.00 | - | 2 | 9 | 20.54% |
| CMG240531P03050000 | 2024-05-08 10:40AM EDT | 2024-05-31 | 11.60 | 10.40 | 14.00 | -10.55 | -47.63% | 1 | 2 | 18.12% |
| CMG240607P03050000 | 2024-05-03 10:18AM EDT | 2024-06-07 | 30.00 | 15.30 | 22.20 | 0.00 | - | 5 | 5 | 19.16% |
| CMG240621P03050000 | 2024-05-08 1:03PM EDT | 2024-06-21 | 26.15 | 26.40 | 31.90 | -0.15 | -0.57% | 7 | 83 | 18.76% |
| CMG240719P03050000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 51.00 | 46.90 | 54.00 | 0.00 | - | 1 | 13 | 19.40% |
| CMG240920P03050000 | 2024-05-08 2:37PM EDT | 2024-09-20 | 104.00 | 103.40 | 114.40 | -4.00 | -3.70% | 1 | 11 | 22.81% |
| CMG250117P03050000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 167.00 | 165.50 | 178.00 | 0.00 | - | 7 | 18 | 23.02% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 236.40 | 226.00 | 244.00 | 0.00 | - | 10 | 11 | 23.33% |
| CMG260116P03050000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 305.00 | 288.00 | 306.00 | 0.00 | - | 1 | 42 | 22.88% |
© 2024 Yahoo. All rights reserved.