Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2850.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02850000 | 2024-05-28 9:31AM EDT | 2024-06-07 | 315.37 | 220.40 | 239.20 | 0.00 | - | 40 | 41 | 57.51% |
| CMG240621C02850000 | 2024-05-29 3:06PM EDT | 2024-06-21 | 242.64 | 232.00 | 247.40 | 0.00 | - | 2 | 81 | 34.75% |
| CMG240628C02850000 | 2024-05-30 9:34AM EDT | 2024-06-28 | 239.72 | 240.00 | 255.90 | 0.00 | - | 1 | 1 | 33.77% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 259.30 | 272.40 | 0.00 | - | 5 | 11 | 30.36% |
| CMG240920C02850000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 473.30 | 332.20 | 349.70 | 0.00 | - | 1 | 17 | 33.65% |
| CMG250117C02850000 | 2024-05-15 9:49AM EDT | 2025-01-17 | 540.00 | 440.00 | 456.00 | 0.00 | - | 1 | 204 | 35.42% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 599.70 | 490.00 | 508.00 | 0.00 | - | 1 | 1 | 36.50% |
| CMG250620C02850000 | 2024-05-14 9:40AM EDT | 2025-06-20 | 670.00 | 556.00 | 574.00 | 0.00 | - | 3 | 5 | 37.54% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02850000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 1.09 | 0.40 | 1.15 | -0.04 | -3.54% | 26 | 34 | 33.62% |
| CMG240614P02850000 | 2024-06-03 11:35AM EDT | 2024-06-14 | 4.00 | 0.15 | 5.30 | +0.14 | +3.63% | 2 | 7 | 29.32% |
| CMG240621P02850000 | 2024-06-03 3:27PM EDT | 2024-06-21 | 5.70 | 2.45 | 6.50 | +0.82 | +16.80% | 24 | 166 | 24.49% |
| CMG240628P02850000 | 2024-06-03 12:03PM EDT | 2024-06-28 | 14.03 | 7.10 | 12.40 | +7.02 | +100.14% | 3 | 1 | 25.02% |
| CMG240705P02850000 | 2024-05-31 12:44PM EDT | 2024-07-05 | 13.90 | 9.10 | 15.50 | 0.00 | - | 1 | 1 | 23.82% |
| CMG240719P02850000 | 2024-05-30 3:33PM EDT | 2024-07-19 | 17.20 | 18.60 | 21.80 | 0.00 | - | 4 | 17 | 22.43% |
| CMG240816P02850000 | 2024-06-03 1:32PM EDT | 2024-08-16 | 60.00 | 48.40 | 57.40 | +13.20 | +28.21% | 1 | 56 | 26.72% |
| CMG240920P02850000 | 2024-06-03 2:19PM EDT | 2024-09-20 | 77.80 | 62.20 | 70.90 | +16.17 | +26.24% | 6 | 34 | 24.56% |
| CMG241220P02850000 | 2024-06-03 3:20PM EDT | 2024-12-20 | 120.00 | 109.40 | 123.80 | +14.07 | +13.28% | 1 | 2 | 24.98% |
| CMG250117P02850000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 107.83 | 122.00 | 134.00 | 0.00 | - | 1 | 240 | 24.59% |
| CMG250620P02850000 | 2024-06-03 10:22AM EDT | 2025-06-20 | 185.00 | 181.40 | 196.00 | +21.00 | +12.80% | 1 | 21 | 24.49% |
| CMG260116P02850000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 226.00 | 240.00 | 260.00 | 0.00 | - | 1 | 17 | 24.15% |
© 2024 Yahoo. All rights reserved.