Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03200000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 12.85 | 9.40 | 14.20 | -11.15 | -46.46% | 28 | 81 | 18.67% |
| CMG240517C03200000 | 2024-05-08 3:41PM EDT | 2024-05-17 | 32.98 | 27.50 | 32.90 | -11.02 | -25.05% | 13 | 209 | 19.32% |
| CMG240524C03200000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 55.24 | 40.00 | 49.00 | 0.00 | - | 1 | 11 | 20.74% |
| CMG240531C03200000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 69.48 | 50.10 | 58.70 | 0.00 | - | 1 | 8 | 20.44% |
| CMG240607C03200000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 78.00 | 60.00 | 69.00 | 0.00 | - | 2 | 12 | 20.77% |
| CMG240614C03200000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 80.00 | 71.00 | 80.00 | 0.00 | - | 1 | 1 | 21.45% |
| CMG240621C03200000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 87.09 | 80.30 | 86.50 | -10.28 | -10.56% | 13 | 467 | 21.17% |
| CMG240719C03200000 | 2024-05-08 3:23PM EDT | 2024-07-19 | 124.00 | 119.70 | 126.20 | -8.15 | -6.17% | 5 | 81 | 23.61% |
| CMG240920C03200000 | 2024-05-08 9:55AM EDT | 2024-09-20 | 227.73 | 210.60 | 217.60 | +0.53 | +0.23% | 1 | 56 | 29.09% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 302.60 | 315.90 | 0.00 | - | 1 | 2 | 32.37% |
| CMG250117C03200000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 343.30 | 321.50 | 336.00 | 0.00 | - | 1 | 355 | 32.44% |
| CMG250620C03200000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 465.02 | 444.00 | 462.00 | 0.00 | - | 98 | 86 | 35.08% |
| CMG260116C03200000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 571.00 | 578.00 | 596.00 | 0.00 | - | 2 | 25 | 36.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03200000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 25.50 | 21.30 | 30.00 | +8.70 | +51.79% | 53 | 23 | 17.80% |
| CMG240517P03200000 | 2024-05-08 2:41PM EDT | 2024-05-17 | 41.18 | 38.90 | 44.80 | +3.18 | +8.37% | 17 | 79 | 16.99% |
| CMG240524P03200000 | 2024-05-08 3:05PM EDT | 2024-05-24 | 49.50 | 48.00 | 56.00 | +3.30 | +7.14% | 4 | 5 | 17.16% |
| CMG240531P03200000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 55.95 | 55.00 | 63.40 | +3.68 | +7.04% | 1 | 2 | 16.73% |
| CMG240607P03200000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 92.12 | 62.00 | 71.00 | 0.00 | - | - | 2 | 16.79% |
| CMG240621P03200000 | 2024-05-08 1:33PM EDT | 2024-06-21 | 74.09 | 77.20 | 82.40 | +5.09 | +7.38% | 10 | 163 | 16.50% |
| CMG240719P03200000 | 2024-05-08 2:00PM EDT | 2024-07-19 | 98.92 | 103.00 | 108.80 | +1.32 | +1.35% | 12 | 38 | 17.61% |
| CMG240920P03200000 | 2024-05-08 9:55AM EDT | 2024-09-20 | 165.70 | 166.20 | 173.40 | -3.60 | -2.13% | 2 | 9 | 21.24% |
| CMG241220P03200000 | 2024-05-08 12:37PM EDT | 2024-12-20 | 216.00 | 217.10 | 229.60 | -7.89 | -3.52% | 3 | 2 | 22.06% |
| CMG250117P03200000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 253.00 | 226.60 | 240.00 | 0.00 | - | 3 | 21 | 21.80% |
| CMG250620P03200000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 317.00 | 288.00 | 306.00 | 0.00 | - | 1 | 3 | 22.14% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 352.00 | 368.00 | 0.00 | - | 2 | 45 | 21.78% |
© 2024 Yahoo. All rights reserved.