Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2900.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02900000 | 2024-06-03 12:22PM EDT | 2024-06-21 | 165.50 | 185.20 | 201.10 | -63.50 | -27.73% | 5 | 289 | 32.26% |
| CMG240705C02900000 | 2024-05-29 2:47PM EDT | 2024-07-05 | 215.00 | 202.00 | 219.50 | 0.00 | - | - | 1 | 30.99% |
| CMG240719C02900000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 337.00 | 217.70 | 232.50 | 0.00 | - | 1 | 16 | 29.54% |
| CMG240816C02900000 | 2024-06-03 2:33PM EDT | 2024-08-16 | 246.65 | 269.00 | 283.40 | -61.35 | -19.92% | 1 | 6 | 33.88% |
| CMG240920C02900000 | 2024-05-29 11:32AM EDT | 2024-09-20 | 321.17 | 298.30 | 314.00 | 0.00 | - | 1 | 41 | 32.94% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 443.70 | 458.00 | 0.00 | - | - | 5 | 41.29% |
| CMG250117C02900000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 527.49 | 406.00 | 422.00 | 0.00 | - | 1 | 262 | 34.73% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 558.00 | 578.00 | 0.00 | - | 1 | 73 | 40.02% |
| CMG260116C02900000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 677.46 | 656.00 | 676.00 | 0.00 | - | 1 | 29 | 38.82% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02900000 | 2024-06-03 3:55PM EDT | 2024-06-07 | 1.50 | 0.60 | 2.80 | +0.10 | +7.14% | 549 | 102 | 35.94% |
| CMG240614P02900000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 4.30 | 2.85 | 8.60 | 0.00 | - | 3 | 8 | 28.71% |
| CMG240621P02900000 | 2024-06-03 3:58PM EDT | 2024-06-21 | 8.80 | 7.00 | 9.80 | +2.90 | +49.15% | 35 | 440 | 23.33% |
| CMG240628P02900000 | 2024-06-03 11:40AM EDT | 2024-06-28 | 22.00 | 12.40 | 18.80 | +6.10 | +38.36% | 3 | 12 | 24.65% |
| CMG240719P02900000 | 2024-06-03 3:42PM EDT | 2024-07-19 | 30.18 | 23.60 | 30.70 | +3.38 | +12.61% | 30 | 66 | 22.14% |
| CMG240816P02900000 | 2024-05-31 9:56AM EDT | 2024-08-16 | 56.58 | 63.20 | 70.20 | 0.00 | - | 2 | 12 | 26.34% |
| CMG240920P02900000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 77.10 | 76.10 | 85.00 | 0.00 | - | 2 | 57 | 24.25% |
| CMG241220P02900000 | 2024-05-20 11:40AM EDT | 2024-12-20 | 94.60 | 126.70 | 137.30 | 0.00 | - | 2 | 14 | 24.30% |
| CMG250117P02900000 | 2024-05-31 10:02AM EDT | 2025-01-17 | 131.00 | 136.00 | 147.90 | 0.00 | - | 2 | 174 | 23.95% |
| CMG250321P02900000 | 2024-05-23 2:31PM EDT | 2025-03-21 | 156.50 | 164.80 | 179.00 | 0.00 | - | - | 2 | 24.27% |
| CMG250620P02900000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 199.07 | 199.10 | 213.90 | 0.00 | - | 1 | 102 | 24.17% |
| CMG260116P02900000 | 2024-05-29 11:44AM EDT | 2026-01-16 | 266.80 | 258.00 | 278.00 | 0.00 | - | 10 | 34 | 23.78% |
© 2024 Yahoo. All rights reserved.