Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2800.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02800000 | 2024-05-29 1:02PM EDT | 2024-06-07 | 301.05 | 270.20 | 287.00 | 0.00 | - | 1 | 1 | 70.78% |
| CMG240614C02800000 | 2024-06-03 9:39AM EDT | 2024-06-14 | 307.20 | 274.40 | 291.30 | +31.26 | +11.33% | 1 | 3 | 47.08% |
| CMG240621C02800000 | 2024-06-03 2:18PM EDT | 2024-06-21 | 250.00 | 278.10 | 296.80 | -62.00 | -19.87% | 2 | 273 | 40.66% |
| CMG240628C02800000 | 2024-05-31 1:57PM EDT | 2024-06-28 | 305.00 | 286.00 | 303.90 | 0.00 | - | 10 | 17 | 38.28% |
| CMG240719C02800000 | 2024-05-31 10:21AM EDT | 2024-07-19 | 285.00 | 303.80 | 317.10 | -40.30 | -12.39% | 1 | 9 | 32.86% |
| CMG240816C02800000 | 2024-05-29 12:27PM EDT | 2024-08-16 | 373.17 | 344.70 | 357.80 | 0.00 | - | - | 1 | 35.70% |
| CMG240920C02800000 | 2024-05-30 1:35PM EDT | 2024-09-20 | 394.65 | 372.20 | 386.00 | 0.00 | - | 1 | 30 | 34.53% |
| CMG241220C02800000 | 2024-05-31 1:19PM EDT | 2024-12-20 | 459.22 | 450.70 | 466.30 | 0.00 | - | 4 | 14 | 35.68% |
| CMG250117C02800000 | 2024-05-30 10:22AM EDT | 2025-01-17 | 472.42 | 474.00 | 490.00 | 0.00 | - | 4 | 252 | 36.16% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 706.00 | 724.00 | 0.00 | - | 1 | 67 | 48.48% |
| CMG260116C02800000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 789.14 | 716.00 | 734.00 | 0.00 | - | 1 | 39 | 39.65% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02800000 | 2024-06-03 3:32PM EDT | 2024-06-07 | 0.81 | 0.15 | 1.25 | +0.14 | +20.90% | 7 | 13 | 45.44% |
| CMG240614P02800000 | 2024-05-31 12:32PM EDT | 2024-06-14 | 1.25 | 0.90 | 4.00 | -1.66 | -57.04% | 1 | 15 | 33.88% |
| CMG240621P02800000 | 2024-06-03 3:33PM EDT | 2024-06-21 | 3.30 | 1.70 | 5.20 | +0.27 | +8.91% | 6 | 294 | 28.03% |
| CMG240628P02800000 | 2024-05-28 10:23AM EDT | 2024-06-28 | 8.00 | 6.50 | 8.50 | +4.11 | +105.66% | 1 | 2 | 26.76% |
| CMG240705P02800000 | 2024-05-30 10:03AM EDT | 2024-07-05 | 8.90 | 6.00 | 10.60 | 0.00 | - | 1 | 13 | 25.07% |
| CMG240719P02800000 | 2024-06-03 2:05PM EDT | 2024-07-19 | 17.35 | 13.30 | 15.80 | +4.35 | +33.46% | 21 | 140 | 23.47% |
| CMG240816P02800000 | 2024-06-03 2:18PM EDT | 2024-08-16 | 50.99 | 37.70 | 46.10 | +7.79 | +18.03% | 2 | 27 | 27.34% |
| CMG240920P02800000 | 2024-06-03 2:57PM EDT | 2024-09-20 | 61.00 | 53.60 | 59.00 | +7.40 | +13.81% | 8 | 30 | 25.15% |
| CMG241220P02800000 | 2024-05-31 1:15PM EDT | 2024-12-20 | 102.25 | 95.40 | 103.90 | 0.00 | - | 4 | 12 | 24.77% |
| CMG250117P02800000 | 2024-06-03 1:39PM EDT | 2025-01-17 | 117.60 | 107.60 | 117.10 | +8.60 | +7.89% | 1 | 170 | 24.82% |
| CMG250321P02800000 | 2024-05-07 9:31AM EDT | 2025-03-21 | 117.80 | 132.20 | 147.00 | 0.00 | - | - | 1 | 25.15% |
| CMG250620P02800000 | 2024-06-03 10:22AM EDT | 2025-06-20 | 170.00 | 165.00 | 180.00 | +9.10 | +5.66% | 1 | 73 | 24.95% |
| CMG260116P02800000 | 2024-06-03 2:17PM EDT | 2026-01-16 | 240.30 | 222.00 | 242.00 | +30.80 | +14.70% | 3 | 48 | 24.49% |
© 2024 Yahoo. All rights reserved.