Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2400.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 805.86 | 755.30 | 773.60 | 0.00 | - | 3 | 96 | 59.71% |
| CMG240719C02400000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 829.10 | 767.80 | 786.00 | 0.00 | - | 1 | 2 | 51.19% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 879.20 | 896.00 | 0.00 | - | 1 | 42 | 64.08% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 847.31 | 849.00 | 866.00 | 0.00 | - | - | 1 | 44.88% |
| CMG250117C02400000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 962.70 | 865.00 | 883.40 | 0.00 | - | 1 | 135 | 44.86% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 946.80 | 966.00 | 0.00 | - | 1 | 8 | 44.25% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02400000 | 2024-05-20 11:51AM EDT | 2024-05-24 | 0.04 | 0.00 | 4.30 | 0.00 | - | 6 | 41 | 173.80% |
| CMG240531P02400000 | 2024-05-20 11:47AM EDT | 2024-05-31 | 0.22 | 0.00 | 3.70 | 0.00 | - | 12 | 20 | 80.19% |
| CMG240614P02400000 | 2024-05-16 3:06PM EDT | 2024-06-14 | 2.25 | 0.00 | 4.50 | 0.00 | - | - | 1 | 51.59% |
| CMG240621P02400000 | 2024-05-22 10:01AM EDT | 2024-06-21 | 0.45 | 0.25 | 1.30 | -0.05 | -10.00% | 2 | 253 | 41.86% |
| CMG240719P02400000 | 2024-05-22 2:06PM EDT | 2024-07-19 | 1.32 | 0.05 | 5.50 | -0.70 | -34.65% | 3 | 39 | 37.53% |
| CMG240920P02400000 | 2024-05-17 9:51AM EDT | 2024-09-20 | 10.00 | 6.30 | 11.70 | 0.00 | - | 1 | 18 | 30.10% |
| CMG241220P02400000 | 2024-05-21 1:21PM EDT | 2024-12-20 | 26.02 | 23.50 | 31.90 | 0.00 | - | 1 | 36 | 29.09% |
| CMG250117P02400000 | 2024-05-13 3:59PM EDT | 2025-01-17 | 33.00 | 32.10 | 38.00 | 0.00 | - | 1 | 123 | 28.76% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 65.20 | 73.70 | 0.00 | - | 33 | 150 | 27.91% |
| CMG260116P02400000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 111.40 | 105.20 | 120.00 | 0.00 | - | 1 | 18 | 27.33% |
© 2024 Yahoo. All rights reserved.