Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3150.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03150000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 9.00 | 4.70 | 11.00 | -10.00 | -52.63% | 47 | 41 | 25.18% |
| CMG240614C03150000 | 2024-06-03 1:54PM EDT | 2024-06-14 | 14.93 | 18.10 | 24.90 | -11.11 | -42.67% | 7 | 24 | 23.92% |
| CMG240621C03150000 | 2024-06-03 3:05PM EDT | 2024-06-21 | 29.40 | 27.30 | 33.50 | -5.60 | -16.00% | 17 | 72 | 22.45% |
| CMG240628C03150000 | 2024-06-03 1:58PM EDT | 2024-06-28 | 39.50 | 42.40 | 51.70 | -12.50 | -24.04% | 2 | 9 | 25.15% |
| CMG240705C03150000 | 2024-06-03 2:40PM EDT | 2024-07-05 | 41.40 | 49.00 | 58.30 | -22.95 | -35.66% | 1 | 1 | 24.20% |
| CMG240719C03150000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 65.40 | 65.30 | 74.00 | -23.60 | -26.52% | 3 | 140 | 23.96% |
| CMG240816C03150000 | 2024-06-03 1:34PM EDT | 2024-08-16 | 115.22 | 124.20 | 133.00 | -18.78 | -14.01% | 6 | 7 | 29.72% |
| CMG240920C03150000 | 2024-06-03 1:43PM EDT | 2024-09-20 | 143.53 | 152.30 | 161.10 | -55.27 | -27.80% | 2 | 15 | 28.72% |
| CMG250117C03150000 | 2024-06-03 2:08PM EDT | 2025-01-17 | 248.00 | 262.00 | 278.00 | -28.60 | -10.34% | 1 | 29 | 31.93% |
| CMG250321C03150000 | 2024-05-17 10:54AM EDT | 2025-03-21 | 392.85 | 316.00 | 334.00 | 0.00 | - | 1 | 1 | 33.39% |
| CMG250620C03150000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 457.00 | 388.00 | 404.00 | 0.00 | - | 1 | 3 | 34.74% |
| CMG260116C03150000 | 2024-05-23 10:02AM EDT | 2026-01-16 | 592.00 | 524.00 | 542.00 | 0.00 | - | 41 | 40 | 36.84% |
| CMG260618C03150000 | 2024-05-24 12:21PM EDT | 2026-06-18 | 683.13 | 612.00 | 630.00 | 0.00 | - | 40 | 40 | 37.96% |
| CMG261218C03150000 | 2024-05-29 1:10PM EDT | 2026-12-18 | 725.00 | 700.00 | 720.00 | 0.00 | - | - | 1 | 38.76% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03150000 | 2024-06-03 2:00PM EDT | 2024-06-07 | 107.00 | 75.00 | 90.00 | +53.64 | +100.52% | 4 | 44 | 30.10% |
| CMG240614P03150000 | 2024-06-03 12:42PM EDT | 2024-06-14 | 112.24 | 81.20 | 97.50 | +50.54 | +81.91% | 1 | 10 | 23.45% |
| CMG240621P03150000 | 2024-06-03 11:00AM EDT | 2024-06-21 | 88.00 | 93.00 | 101.00 | -20.03 | -18.54% | 5 | 129 | 20.06% |
| CMG240628P03150000 | 2024-05-31 11:24AM EDT | 2024-06-28 | 111.00 | 102.30 | 117.00 | 0.00 | - | 2 | 7 | 22.49% |
| CMG240719P03150000 | 2024-06-03 2:41PM EDT | 2024-07-19 | 148.12 | 116.90 | 129.60 | +32.12 | +27.69% | 1 | 35 | 19.75% |
| CMG240816P03150000 | 2024-06-03 2:06PM EDT | 2024-08-16 | 191.50 | 164.00 | 174.50 | +31.12 | +19.40% | 4 | 13 | 23.92% |
| CMG240920P03150000 | 2024-05-31 3:29PM EDT | 2024-09-20 | 179.20 | 179.20 | 188.70 | 0.00 | - | 1 | 25 | 21.88% |
| CMG250117P03150000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 250.90 | 238.70 | 254.00 | 0.00 | - | 1 | 8 | 21.92% |
| CMG250620P03150000 | 2024-05-10 10:51AM EDT | 2025-06-20 | 249.12 | 304.00 | 320.00 | 0.00 | - | 1 | 29 | 22.21% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 342.00 | 362.00 | 0.00 | - | - | 2 | 20.54% |
© 2024 Yahoo. All rights reserved.