Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2600.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02600000 | 2024-05-30 1:47PM EDT | 2024-06-07 | 500.40 | 469.00 | 488.00 | 0.00 | - | 2 | 3 | 80.42% |
| CMG240621C02600000 | 2024-05-30 11:41AM EDT | 2024-06-21 | 495.23 | 476.40 | 495.60 | 0.00 | - | 1 | 103 | 50.80% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 564.70 | 581.30 | 0.00 | - | 1 | 2 | 67.64% |
| CMG240920C02600000 | 2024-05-30 11:41AM EDT | 2024-09-20 | 555.37 | 536.60 | 554.00 | 0.00 | - | 1 | 18 | 39.87% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 697.03 | 602.00 | 620.00 | 0.00 | - | - | 1 | 39.38% |
| CMG250117C02600000 | 2024-05-13 2:01PM EDT | 2025-01-17 | 750.00 | 624.00 | 642.00 | 0.00 | - | 3 | 226 | 39.79% |
| CMG250620C02600000 | 2024-06-03 12:33PM EDT | 2025-06-20 | 708.07 | 724.00 | 744.00 | -40.08 | -5.36% | 1 | 20 | 40.75% |
| CMG260116C02600000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 951.10 | 842.00 | 860.00 | 0.00 | - | 1 | 6 | 41.58% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02600000 | 2024-06-03 10:36AM EDT | 2024-06-07 | 2.43 | 0.10 | 0.30 | +1.03 | +73.57% | 2 | 56 | 59.96% |
| CMG240614P02600000 | 2024-06-03 1:58PM EDT | 2024-06-14 | 0.90 | 0.05 | 1.75 | +0.20 | +28.57% | 12 | 131 | 47.40% |
| CMG240621P02600000 | 2024-06-03 3:55PM EDT | 2024-06-21 | 1.15 | 0.50 | 1.90 | +0.20 | +21.05% | 42 | 458 | 37.53% |
| CMG240628P02600000 | 2024-05-30 12:55PM EDT | 2024-06-28 | 1.88 | 0.05 | 5.60 | 0.00 | - | 12 | 30 | 38.50% |
| CMG240705P02600000 | 2024-05-30 1:37PM EDT | 2024-07-05 | 1.94 | 0.45 | 5.50 | 0.00 | - | 5 | 2 | 33.91% |
| CMG240719P02600000 | 2024-06-03 10:39AM EDT | 2024-07-19 | 5.04 | 2.05 | 7.40 | +1.41 | +38.84% | 4 | 116 | 30.06% |
| CMG240816P02600000 | 2024-06-03 11:06AM EDT | 2024-08-16 | 17.60 | 16.10 | 19.80 | +1.60 | +10.00% | 4 | 7 | 30.14% |
| CMG240920P02600000 | 2024-05-30 2:43PM EDT | 2024-09-20 | 24.02 | 21.70 | 28.10 | 0.00 | - | 3 | 38 | 27.54% |
| CMG241220P02600000 | 2024-05-31 10:20AM EDT | 2024-12-20 | 49.30 | 52.20 | 60.00 | 0.00 | - | 1 | 20 | 26.51% |
| CMG250117P02600000 | 2024-05-30 9:36AM EDT | 2025-01-17 | 68.00 | 63.90 | 70.00 | 0.00 | - | 2 | 146 | 26.42% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2025-03-21 | 79.00 | 83.00 | 93.00 | 0.00 | - | 1 | 1 | 26.45% |
| CMG250620P02600000 | 2024-05-10 9:49AM EDT | 2025-06-20 | 92.69 | 107.80 | 124.00 | 0.00 | - | 1 | 298 | 26.47% |
| CMG260116P02600000 | 2024-06-03 10:45AM EDT | 2026-01-16 | 170.00 | 161.00 | 177.00 | +10.00 | +6.25% | 6 | 12 | 25.64% |
© 2024 Yahoo. All rights reserved.