Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03100000 | 2024-05-06 11:13AM EDT | 2024-05-10 | 102.55 | 82.00 | 92.00 | 0.00 | - | 1 | 3 | 31.76% |
| CMG240517C03100000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 119.15 | 92.00 | 106.90 | 0.00 | - | 2 | 122 | 26.82% |
| CMG240524C03100000 | 2024-05-07 2:54PM EDT | 2024-05-24 | 126.50 | 101.00 | 116.70 | 0.00 | - | 1 | 8 | 24.77% |
| CMG240531C03100000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 131.00 | 110.60 | 124.00 | 0.00 | - | 1 | 6 | 23.38% |
| CMG240621C03100000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 167.00 | 142.80 | 151.70 | 0.00 | - | 4 | 379 | 23.83% |
| CMG240719C03100000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 200.75 | 179.00 | 189.00 | 0.00 | - | 3 | 37 | 25.62% |
| CMG240920C03100000 | 2024-05-08 12:42PM EDT | 2024-09-20 | 280.50 | 266.40 | 278.50 | -9.50 | -3.28% | 3 | 47 | 30.69% |
| CMG241220C03100000 | 2024-05-06 2:08PM EDT | 2024-12-20 | 376.55 | 359.70 | 372.00 | 0.00 | - | 1 | 4 | 33.34% |
| CMG250117C03100000 | 2024-05-06 12:24PM EDT | 2025-01-17 | 397.60 | 379.20 | 394.00 | +6.94 | +1.78% | 1 | 219 | 33.59% |
| CMG250620C03100000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 510.05 | 500.00 | 518.00 | 0.00 | - | 4 | 51 | 36.03% |
| CMG260116C03100000 | 2024-05-06 12:18PM EDT | 2026-01-16 | 644.32 | 632.00 | 648.00 | 0.00 | - | 1 | 36 | 37.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03100000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.05 | 0.50 | 1.15 | -0.50 | -32.26% | 47 | 161 | 18.08% |
| CMG240517P03100000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 8.50 | 7.50 | 9.50 | +0.40 | +4.94% | 71 | 150 | 17.94% |
| CMG240524P03100000 | 2024-05-08 11:41AM EDT | 2024-05-24 | 14.30 | 12.80 | 20.00 | -4.27 | -22.99% | 2 | 13 | 18.94% |
| CMG240531P03100000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 20.75 | 18.50 | 24.10 | +1.28 | +6.57% | 2 | 19 | 17.49% |
| CMG240607P03100000 | 2024-04-30 11:50AM EDT | 2024-06-07 | 26.00 | 25.00 | 31.20 | -25.00 | -49.02% | 10 | 1 | 17.65% |
| CMG240614P03100000 | 2024-05-07 2:16PM EDT | 2024-06-14 | 32.55 | 31.00 | 38.30 | 0.00 | - | 1 | 2 | 17.92% |
| CMG240621P03100000 | 2024-05-08 2:41PM EDT | 2024-06-21 | 37.89 | 38.50 | 43.60 | -1.71 | -4.32% | 11 | 146 | 17.80% |
| CMG240719P03100000 | 2024-05-08 10:39AM EDT | 2024-07-19 | 59.90 | 61.60 | 69.00 | -2.80 | -4.47% | 4 | 18 | 18.82% |
| CMG240920P03100000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 145.58 | 120.90 | 132.40 | 0.00 | - | 1 | 10 | 22.35% |
| CMG241220P03100000 | 2024-05-08 9:44AM EDT | 2024-12-20 | 171.01 | 174.50 | 187.70 | -10.85 | -5.97% | 1 | 2 | 23.00% |
| CMG250117P03100000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 208.25 | 183.40 | 197.00 | 0.00 | - | 9 | 19 | 22.60% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 272.00 | 246.10 | 264.00 | 0.00 | - | 2 | 8 | 22.97% |
| CMG260116P03100000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 308.50 | 308.00 | 326.00 | 0.00 | - | 1 | 56 | 22.53% |
© 2024 Yahoo. All rights reserved.