Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3100.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03100000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 55.00 | 53.00 | 60.00 | -29.00 | -34.52% | 14 | 21 | 26.69% |
| CMG240531C03100000 | 2024-05-20 2:39PM EDT | 2024-05-31 | 111.36 | 65.00 | 75.00 | 0.00 | - | 3 | 7 | 22.03% |
| CMG240607C03100000 | 2024-05-22 2:46PM EDT | 2024-06-07 | 81.32 | 78.00 | 88.00 | -22.48 | -21.66% | 12 | 38 | 21.98% |
| CMG240614C03100000 | 2024-05-22 2:57PM EDT | 2024-06-14 | 97.30 | 90.00 | 99.90 | -34.16 | -25.99% | 2 | 4 | 22.35% |
| CMG240621C03100000 | 2024-05-22 10:50AM EDT | 2024-06-21 | 102.50 | 100.10 | 109.00 | -21.67 | -17.45% | 3 | 378 | 22.22% |
| CMG240719C03100000 | 2024-05-22 10:06AM EDT | 2024-07-19 | 151.33 | 139.60 | 148.60 | -9.42 | -5.86% | 5 | 36 | 24.14% |
| CMG240920C03100000 | 2024-05-21 12:03PM EDT | 2024-09-20 | 250.53 | 231.80 | 243.30 | 0.00 | - | 2 | 48 | 30.04% |
| CMG241220C03100000 | 2024-05-16 12:26PM EDT | 2024-12-20 | 341.45 | 323.40 | 334.00 | 0.00 | - | 2 | 6 | 32.32% |
| CMG250117C03100000 | 2024-05-22 11:12AM EDT | 2025-01-17 | 350.50 | 345.70 | 358.00 | -22.50 | -6.03% | 1 | 221 | 32.77% |
| CMG250620C03100000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 483.00 | 470.00 | 488.00 | 0.00 | - | 11 | 52 | 35.75% |
| CMG260116C03100000 | 2024-05-17 1:15PM EDT | 2026-01-16 | 627.00 | 606.00 | 626.00 | 0.00 | - | 10 | 46 | 37.68% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03100000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 3.40 | 0.55 | 4.00 | +0.83 | +32.30% | 39 | 115 | 22.25% |
| CMG240531P03100000 | 2024-05-22 11:10AM EDT | 2024-05-31 | 13.05 | 9.30 | 15.00 | +2.85 | +27.94% | 3 | 46 | 18.12% |
| CMG240607P03100000 | 2024-05-22 2:52PM EDT | 2024-06-07 | 23.00 | 18.00 | 26.30 | +5.54 | +31.73% | 3 | 28 | 18.53% |
| CMG240614P03100000 | 2024-05-21 11:55AM EDT | 2024-06-14 | 25.62 | 26.70 | 35.00 | 0.00 | - | 4 | 12 | 18.47% |
| CMG240621P03100000 | 2024-05-22 1:22PM EDT | 2024-06-21 | 38.55 | 33.10 | 42.00 | +9.05 | +30.68% | 10 | 191 | 18.25% |
| CMG240628P03100000 | 2024-05-21 1:58PM EDT | 2024-06-28 | 38.62 | 46.00 | 54.00 | 0.00 | - | 5 | 6 | 19.59% |
| CMG240719P03100000 | 2024-05-22 3:37PM EDT | 2024-07-19 | 62.90 | 62.30 | 67.20 | +15.97 | +34.03% | 3 | 20 | 18.39% |
| CMG240920P03100000 | 2024-05-20 10:46AM EDT | 2024-09-20 | 108.95 | 123.70 | 134.00 | 0.00 | - | 2 | 12 | 22.20% |
| CMG241220P03100000 | 2024-05-16 12:54PM EDT | 2024-12-20 | 179.00 | 177.40 | 187.80 | 0.00 | - | 2 | 7 | 22.49% |
| CMG250117P03100000 | 2024-05-21 2:44PM EDT | 2025-01-17 | 193.17 | 188.00 | 200.00 | +8.65 | +4.69% | 1 | 20 | 22.35% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 272.00 | 254.00 | 270.00 | 0.00 | - | 2 | 8 | 22.90% |
| CMG260116P03100000 | 2024-05-07 3:09PM EDT | 2026-01-16 | 308.50 | 320.00 | 338.00 | 0.00 | - | 1 | 56 | 22.79% |
© 2024 Yahoo. All rights reserved.