Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2200.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02200000 | 2024-06-03 1:26PM EDT | 2024-06-21 | 854.56 | 874.00 | 891.80 | -157.44 | -15.56% | 1 | 262 | 82.82% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 1,026.00 | 884.00 | 902.50 | 0.00 | - | 1 | 1 | 62.79% |
| CMG240920C02200000 | 2024-06-03 1:26PM EDT | 2024-09-20 | 889.02 | 910.00 | 929.20 | -130.13 | -12.77% | 1 | 67 | 52.06% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 997.10 | 1,015.70 | 0.00 | - | 1 | 100 | 53.11% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,108.20 | 1,126.00 | 0.00 | - | 1 | 10 | 54.67% |
| CMG260116C02200000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 1,283.92 | 1,128.00 | 1,146.00 | 0.00 | - | 1 | 5 | 46.61% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02200000 | 2024-05-31 10:50AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 94.92% |
| CMG240621P02200000 | 2024-05-28 11:21AM EDT | 2024-06-21 | 0.30 | 0.10 | 2.30 | 0.00 | - | 2 | 280 | 64.45% |
| CMG240719P02200000 | 2024-05-28 12:35PM EDT | 2024-07-19 | 1.09 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 45.74% |
| CMG240816P02200000 | 2024-05-29 11:38AM EDT | 2024-08-16 | 2.40 | 1.35 | 5.40 | 0.00 | - | - | 1 | 39.63% |
| CMG240920P02200000 | 2024-05-29 12:09PM EDT | 2024-09-20 | 4.50 | 2.10 | 7.00 | 0.00 | - | 1 | 25 | 34.18% |
| CMG241220P02200000 | 2024-05-30 3:44PM EDT | 2024-12-20 | 17.02 | 14.60 | 21.50 | 0.00 | - | 1 | 21 | 31.92% |
| CMG250117P02200000 | 2024-06-03 1:35PM EDT | 2025-01-17 | 22.22 | 18.70 | 24.80 | +2.22 | +11.10% | 4 | 181 | 30.97% |
| CMG250321P02200000 | 2024-06-03 3:17PM EDT | 2025-03-21 | 33.24 | 28.10 | 37.00 | +4.44 | +15.42% | 2 | 1 | 30.50% |
| CMG250620P02200000 | 2024-05-31 1:05PM EDT | 2025-06-20 | 48.49 | 43.00 | 52.00 | 0.00 | - | 2 | 86 | 29.45% |
| CMG260116P02200000 | 2024-05-29 11:46AM EDT | 2026-01-16 | 80.90 | 77.00 | 87.00 | 0.00 | - | 5 | 32 | 28.17% |
© 2024 Yahoo. All rights reserved.