Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03200000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 3.80 | 3.00 | 6.80 | -12.20 | -76.25% | 59 | 45 | 24.48% |
| CMG240531C03200000 | 2024-05-22 3:16PM EDT | 2024-05-31 | 19.77 | 15.30 | 21.30 | -6.90 | -25.87% | 28 | 25 | 20.30% |
| CMG240607C03200000 | 2024-05-22 10:05AM EDT | 2024-06-07 | 33.08 | 26.60 | 32.60 | -45.12 | -57.70% | 1 | 16 | 19.85% |
| CMG240614C03200000 | 2024-05-22 10:04AM EDT | 2024-06-14 | 44.30 | 37.00 | 44.80 | -8.20 | -15.62% | 1 | 3 | 20.58% |
| CMG240621C03200000 | 2024-05-22 3:46PM EDT | 2024-06-21 | 51.00 | 46.80 | 52.30 | -12.37 | -19.52% | 16 | 497 | 20.16% |
| CMG240628C03200000 | 2024-05-21 10:48AM EDT | 2024-06-28 | 66.30 | 61.20 | 68.70 | -13.26 | -16.67% | 2 | 10 | 22.33% |
| CMG240719C03200000 | 2024-05-22 3:45PM EDT | 2024-07-19 | 89.90 | 87.00 | 92.20 | -9.60 | -9.65% | 8 | 103 | 22.57% |
| CMG240920C03200000 | 2024-05-22 10:06AM EDT | 2024-09-20 | 187.40 | 179.80 | 185.40 | -11.60 | -5.83% | 1 | 59 | 28.52% |
| CMG241220C03200000 | 2024-05-20 10:17AM EDT | 2024-12-20 | 322.00 | 268.80 | 279.90 | 0.00 | - | 2 | 4 | 31.40% |
| CMG250117C03200000 | 2024-05-21 1:47PM EDT | 2025-01-17 | 322.00 | 290.50 | 304.00 | 0.00 | - | 14 | 363 | 31.88% |
| CMG250620C03200000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 444.00 | 416.00 | 434.00 | 0.00 | - | 1 | 86 | 34.88% |
| CMG260116C03200000 | 2024-05-16 2:16PM EDT | 2026-01-16 | 563.40 | 554.00 | 574.00 | 0.00 | - | 1 | 26 | 36.95% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03200000 | 2024-05-22 1:58PM EDT | 2024-05-24 | 49.03 | 45.00 | 54.00 | +9.03 | +22.57% | 10 | 65 | 25.33% |
| CMG240531P03200000 | 2024-05-22 2:49PM EDT | 2024-05-31 | 60.50 | 55.00 | 65.00 | +36.27 | +149.69% | 5 | 41 | 18.66% |
| CMG240607P03200000 | 2024-05-20 12:13PM EDT | 2024-06-07 | 70.00 | 65.00 | 74.00 | +37.40 | +114.72% | 1 | 8 | 17.74% |
| CMG240614P03200000 | 2024-05-20 11:49AM EDT | 2024-06-14 | 42.07 | 73.00 | 82.00 | 0.00 | - | 1 | 2 | 17.49% |
| CMG240621P03200000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 83.00 | 79.30 | 88.00 | +12.00 | +16.90% | 2 | 206 | 17.05% |
| CMG240628P03200000 | 2024-05-22 2:49PM EDT | 2024-06-28 | 95.20 | 91.00 | 100.70 | +23.20 | +32.22% | 2 | 2 | 18.62% |
| CMG240719P03200000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 98.40 | 103.80 | 115.70 | 0.00 | - | 23 | 54 | 17.92% |
| CMG240920P03200000 | 2024-05-21 1:19PM EDT | 2024-09-20 | 167.00 | 174.70 | 179.40 | 0.00 | - | 4 | 10 | 21.26% |
| CMG241220P03200000 | 2024-05-22 12:33PM EDT | 2024-12-20 | 224.70 | 222.90 | 234.70 | -0.70 | -0.31% | 1 | 8 | 21.84% |
| CMG250117P03200000 | 2024-05-20 1:38PM EDT | 2025-01-17 | 220.00 | 233.40 | 246.00 | 0.00 | - | 3 | 22 | 21.63% |
| CMG250620P03200000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 303.52 | 298.00 | 316.00 | 0.00 | - | 1 | 5 | 22.25% |
| CMG260116P03200000 | 2024-05-14 12:10PM EDT | 2026-01-16 | 361.10 | 364.00 | 384.00 | 0.00 | - | 2 | 47 | 22.19% |
© 2024 Yahoo. All rights reserved.