Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03300000 | 2024-05-08 3:13PM EDT | 2024-05-10 | 1.10 | 0.30 | 1.10 | -0.57 | -34.13% | 35 | 172 | 22.79% |
| CMG240517C03300000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 6.30 | 4.90 | 7.40 | -3.70 | -37.00% | 36 | 133 | 19.88% |
| CMG240524C03300000 | 2024-05-08 2:42PM EDT | 2024-05-24 | 15.30 | 9.20 | 15.60 | +0.30 | +2.00% | 2 | 25 | 19.89% |
| CMG240531C03300000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 23.00 | 18.00 | 22.30 | -4.10 | -15.13% | 3 | 5 | 19.47% |
| CMG240607C03300000 | 2024-05-08 2:58PM EDT | 2024-06-07 | 29.50 | 23.90 | 32.00 | -7.90 | -21.12% | 2 | 8 | 20.34% |
| CMG240614C03300000 | 2024-05-03 11:57AM EDT | 2024-06-14 | 40.59 | 32.00 | 41.00 | 0.00 | - | 19 | 5 | 20.91% |
| CMG240621C03300000 | 2024-05-08 12:25PM EDT | 2024-06-21 | 50.70 | 41.10 | 44.60 | +0.60 | +1.20% | 2 | 62 | 20.12% |
| CMG240719C03300000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 79.38 | 75.30 | 81.10 | -4.62 | -5.50% | 3 | 198 | 22.71% |
| CMG240920C03300000 | 2024-05-08 2:53PM EDT | 2024-09-20 | 171.60 | 162.60 | 168.30 | -5.50 | -3.11% | 1 | 21 | 28.13% |
| CMG241220C03300000 | 2024-05-07 2:16PM EDT | 2024-12-20 | 269.99 | 252.10 | 264.00 | 0.00 | - | 1 | 8 | 31.35% |
| CMG250117C03300000 | 2024-05-06 11:03AM EDT | 2025-01-17 | 290.95 | 272.70 | 284.00 | 0.00 | - | 1 | 157 | 31.46% |
| CMG250620C03300000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 399.43 | 394.00 | 412.00 | 0.00 | - | 1 | 372 | 34.37% |
| CMG260116C03300000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 524.31 | 530.00 | 546.00 | 0.00 | - | 11 | 39 | 36.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03300000 | 2024-05-07 9:32AM EDT | 2024-05-10 | 106.00 | 109.00 | 123.60 | 0.00 | - | 1 | 1 | 35.44% |
| CMG240517P03300000 | 2024-05-06 3:03PM EDT | 2024-05-17 | 115.10 | 111.00 | 124.90 | 0.00 | - | 2 | 7 | 20.52% |
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 119.20 | 134.00 | 0.00 | - | 1 | 1 | 17.45% |
| CMG240621P03300000 | 2024-05-08 10:40AM EDT | 2024-06-21 | 129.60 | 136.00 | 144.10 | -9.10 | -6.56% | 7 | 10 | 15.64% |
| CMG240719P03300000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 148.00 | 154.00 | 167.10 | 0.00 | - | 1 | 5 | 16.93% |
| CMG240920P03300000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 220.70 | 217.30 | 224.40 | 0.00 | - | 2 | 3 | 20.20% |
| CMG241220P03300000 | 2024-05-08 3:27PM EDT | 2024-12-20 | 272.00 | 266.70 | 279.00 | +2.20 | +0.82% | 1 | 6 | 21.18% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 297.30 | 275.00 | 290.00 | 0.00 | - | 2 | 14 | 21.03% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 398.00 | 411.70 | 0.00 | - | 93 | 48 | 20.88% |
© 2024 Yahoo. All rights reserved.