Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2750.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02750000 | 2024-05-20 11:47AM EDT | 2024-06-21 | 494.20 | 409.00 | 426.80 | 0.00 | - | 1 | 410 | 42.46% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 426.50 | 445.20 | 0.00 | - | 4 | 343 | 37.14% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 486.10 | 499.90 | 0.00 | - | 1 | 170 | 36.65% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 577.90 | 594.00 | 0.00 | - | 6 | 239 | 37.54% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 688.00 | 706.00 | 0.00 | - | 1 | 18 | 39.34% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 812.00 | 830.00 | 0.00 | - | 3 | 7 | 40.58% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02750000 | 2024-05-17 9:47AM EDT | 2024-05-24 | 1.33 | 0.00 | 0.15 | 0.00 | - | 29 | 18 | 63.67% |
| CMG240531P02750000 | 2024-05-21 11:29AM EDT | 2024-05-31 | 0.64 | 0.00 | 3.90 | 0.00 | - | 2 | 3 | 50.25% |
| CMG240607P02750000 | 2024-05-06 11:38AM EDT | 2024-06-07 | 2.20 | 0.05 | 5.70 | 0.00 | - | - | 1 | 40.64% |
| CMG240614P02750000 | 2024-05-22 3:41PM EDT | 2024-06-14 | 1.75 | 0.55 | 2.00 | +0.05 | +2.94% | 45 | 8 | 27.95% |
| CMG240621P02750000 | 2024-05-22 10:35AM EDT | 2024-06-21 | 1.66 | 0.70 | 5.70 | +0.17 | +11.41% | 21 | 435 | 29.68% |
| CMG240719P02750000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 7.75 | 6.50 | 8.00 | 0.00 | - | 1 | 384 | 22.98% |
| CMG240920P02750000 | 2024-05-22 3:39PM EDT | 2024-09-20 | 37.14 | 35.40 | 40.70 | +1.54 | +4.33% | 3 | 191 | 25.47% |
| CMG250117P02750000 | 2024-05-22 11:47AM EDT | 2025-01-17 | 83.35 | 81.40 | 89.00 | +8.35 | +11.13% | 25 | 213 | 25.05% |
| CMG250620P02750000 | 2024-05-14 3:04PM EDT | 2025-06-20 | 139.70 | 136.20 | 150.20 | 0.00 | - | 1 | 8 | 25.56% |
| CMG260116P02750000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 182.00 | 194.00 | 209.00 | 0.00 | - | 1 | 37 | 25.04% |
© 2024 Yahoo. All rights reserved.