Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02500000 | 2024-05-14 1:04PM EDT | 2024-05-24 | 691.03 | 644.80 | 663.20 | 0.00 | - | 3 | 4 | 127.98% |
| CMG240621C02500000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 665.00 | 656.30 | 674.90 | -7.80 | -1.16% | 28 | 201 | 53.50% |
| CMG240719C02500000 | 2024-05-16 10:57AM EDT | 2024-07-19 | 692.50 | 668.70 | 686.60 | 0.00 | - | 1 | 8 | 49.81% |
| CMG240920C02500000 | 2024-05-20 1:13PM EDT | 2024-09-20 | 777.26 | 705.30 | 723.60 | 0.00 | - | 2 | 30 | 44.28% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2024-12-20 | 818.20 | 761.00 | 778.00 | 0.00 | - | - | 1 | 42.37% |
| CMG250117C02500000 | 2024-05-13 1:45PM EDT | 2025-01-17 | 835.84 | 779.70 | 796.00 | 0.00 | - | 2 | 159 | 42.39% |
| CMG250620C02500000 | 2024-05-08 2:28PM EDT | 2025-06-20 | 924.30 | 868.30 | 888.00 | 0.00 | - | 15 | 20 | 42.69% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 980.00 | 998.00 | 0.00 | - | 11 | 25 | 43.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02500000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 0.58 | 0.00 | 4.30 | 0.00 | - | 9 | 15 | 150.90% |
| CMG240531P02500000 | 2024-05-22 1:31PM EDT | 2024-05-31 | 0.22 | 0.00 | 1.85 | +0.12 | +120.00% | 10 | 26 | 63.35% |
| CMG240614P02500000 | 2024-05-10 10:17AM EDT | 2024-06-14 | 4.60 | 0.00 | 4.70 | 0.00 | - | - | 4 | 50.53% |
| CMG240621P02500000 | 2024-05-22 9:33AM EDT | 2024-06-21 | 0.70 | 0.35 | 1.00 | +0.13 | +22.81% | 1 | 466 | 35.05% |
| CMG240719P02500000 | 2024-05-21 9:41AM EDT | 2024-07-19 | 3.20 | 0.75 | 2.00 | 0.00 | - | 1 | 46 | 27.73% |
| CMG240920P02500000 | 2024-05-22 3:44PM EDT | 2024-09-20 | 14.00 | 12.80 | 15.50 | +0.70 | +5.26% | 3 | 231 | 28.16% |
| CMG241220P02500000 | 2024-05-21 1:21PM EDT | 2024-12-20 | 35.27 | 32.10 | 39.50 | 0.00 | - | 1 | 26 | 27.48% |
| CMG250117P02500000 | 2024-05-21 11:33AM EDT | 2025-01-17 | 44.70 | 40.80 | 48.00 | +2.19 | +5.15% | 1 | 163 | 27.50% |
| CMG250620P02500000 | 2024-05-14 3:04PM EDT | 2025-06-20 | 85.90 | 81.00 | 91.00 | 0.00 | - | 2 | 113 | 27.18% |
| CMG260116P02500000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 128.70 | 126.10 | 142.00 | 0.00 | - | 3 | 125 | 26.68% |
© 2024 Yahoo. All rights reserved.