Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3050.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03050000 | 2024-05-22 10:55AM EDT | 2024-05-24 | 99.50 | 101.00 | 110.00 | -13.50 | -11.95% | 2 | 2 | 41.28% |
| CMG240607C03050000 | 2024-05-17 1:43PM EDT | 2024-06-07 | 148.85 | 115.70 | 130.00 | 0.00 | - | 1 | 1 | 25.40% |
| CMG240621C03050000 | 2024-05-22 10:00AM EDT | 2024-06-21 | 151.40 | 134.70 | 147.00 | -11.92 | -7.30% | 3 | 45 | 24.12% |
| CMG240628C03050000 | 2024-05-16 12:43PM EDT | 2024-06-28 | 168.08 | 147.00 | 162.00 | 0.00 | - | - | 1 | 25.92% |
| CMG240719C03050000 | 2024-05-21 12:08PM EDT | 2024-07-19 | 192.55 | 171.90 | 185.00 | 0.00 | - | 20 | 31 | 25.68% |
| CMG240920C03050000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 298.73 | 262.40 | 276.00 | 0.00 | - | 2 | 12 | 30.98% |
| CMG250117C03050000 | 2024-05-21 9:32AM EDT | 2025-01-17 | 407.66 | 373.70 | 388.00 | 0.00 | - | 2 | 8 | 33.36% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 388.00 | 498.00 | 516.00 | 0.00 | - | 3 | 16 | 36.18% |
| CMG260116C03050000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 679.00 | 634.00 | 652.00 | 0.00 | - | 10 | 24 | 37.99% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03050000 | 2024-05-22 11:30AM EDT | 2024-05-24 | 0.96 | 0.00 | 1.90 | -0.04 | -4.00% | 2 | 21 | 29.61% |
| CMG240531P03050000 | 2024-05-22 2:39PM EDT | 2024-05-31 | 5.00 | 2.55 | 6.50 | -0.20 | -3.85% | 16 | 55 | 19.35% |
| CMG240607P03050000 | 2024-05-22 12:47PM EDT | 2024-06-07 | 9.84 | 8.30 | 13.60 | +0.59 | +6.38% | 2 | 9 | 18.86% |
| CMG240621P03050000 | 2024-05-22 2:55PM EDT | 2024-06-21 | 24.40 | 19.90 | 24.80 | +4.52 | +22.74% | 217 | 128 | 17.92% |
| CMG240628P03050000 | 2024-05-21 10:56AM EDT | 2024-06-28 | 29.17 | 30.00 | 38.50 | 0.00 | - | 1 | 3 | 20.25% |
| CMG240719P03050000 | 2024-05-22 3:05PM EDT | 2024-07-19 | 46.09 | 44.80 | 50.90 | +7.09 | +18.18% | 1 | 13 | 19.00% |
| CMG240920P03050000 | 2024-05-22 10:33AM EDT | 2024-09-20 | 110.00 | 107.30 | 114.90 | +7.00 | +6.80% | 10 | 24 | 22.67% |
| CMG250117P03050000 | 2024-05-22 3:04PM EDT | 2025-01-17 | 173.42 | 167.10 | 181.00 | +6.42 | +3.84% | 1 | 18 | 22.87% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 236.40 | 234.00 | 252.00 | 0.00 | - | 10 | 11 | 23.48% |
| CMG260116P03050000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 305.00 | 298.00 | 318.00 | 0.00 | - | 1 | 42 | 23.18% |
© 2024 Yahoo. All rights reserved.