Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3250.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03250000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 1.03 | 0.70 | 1.35 | -2.82 | -73.25% | 74 | 229 | 25.28% |
| CMG240531C03250000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 6.18 | 5.00 | 11.80 | -8.82 | -58.80% | 32 | 17 | 22.11% |
| CMG240607C03250000 | 2024-05-22 3:50PM EDT | 2024-06-07 | 15.42 | 13.40 | 20.00 | -29.57 | -65.73% | 3 | 8 | 20.73% |
| CMG240614C03250000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 43.00 | 20.50 | 28.10 | 0.00 | - | 2 | 1 | 20.39% |
| CMG240621C03250000 | 2024-05-22 1:32PM EDT | 2024-06-21 | 33.97 | 29.70 | 34.80 | -8.90 | -20.76% | 10 | 262 | 19.99% |
| CMG240628C03250000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 44.00 | 43.00 | 51.00 | -20.69 | -31.98% | 2 | 3 | 22.45% |
| CMG240719C03250000 | 2024-05-22 10:50AM EDT | 2024-07-19 | 66.00 | 65.20 | 71.90 | -9.50 | -12.58% | 1 | 89 | 22.34% |
| CMG240920C03250000 | 2024-05-22 10:15AM EDT | 2024-09-20 | 164.30 | 156.50 | 161.60 | -6.00 | -3.52% | 1 | 87 | 28.08% |
| CMG250117C03250000 | 2024-05-15 12:28PM EDT | 2025-01-17 | 294.30 | 265.40 | 278.00 | 0.00 | - | 2 | 12 | 31.36% |
| CMG250321C03250000 | 2024-05-06 12:24PM EDT | 2025-03-21 | 364.56 | 318.20 | 336.00 | 0.00 | - | - | 1 | 32.97% |
| CMG250620C03250000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 417.18 | 392.00 | 410.00 | 0.00 | - | 1 | 37 | 34.59% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 530.00 | 550.00 | 0.00 | - | 4 | 4 | 36.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03250000 | 2024-05-20 1:19PM EDT | 2024-05-24 | 49.00 | 93.00 | 102.00 | 0.00 | - | 2 | 6 | 35.79% |
| CMG240531P03250000 | 2024-05-10 12:30PM EDT | 2024-05-31 | 60.00 | 96.00 | 106.00 | 0.00 | - | - | 2 | 20.29% |
| CMG240607P03250000 | 2024-05-10 10:18AM EDT | 2024-06-07 | 56.80 | 101.00 | 116.00 | 0.00 | - | 1 | 1 | 20.44% |
| CMG240621P03250000 | 2024-05-21 3:09PM EDT | 2024-06-21 | 99.50 | 109.30 | 124.00 | 0.00 | - | 2 | 37 | 17.62% |
| CMG240719P03250000 | 2024-05-20 9:46AM EDT | 2024-07-19 | 104.25 | 135.40 | 146.00 | 0.00 | - | 5 | 37 | 17.59% |
| CMG240920P03250000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 189.60 | 199.80 | 206.30 | 0.00 | - | 1 | 12 | 20.85% |
| CMG250117P03250000 | 2024-05-21 9:32AM EDT | 2025-01-17 | 246.34 | 258.40 | 270.00 | 0.00 | - | 1 | 7 | 21.12% |
| CMG250620P03250000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 323.90 | 322.80 | 342.00 | 0.00 | - | 3 | 6 | 22.00% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 396.10 | 388.00 | 406.00 | 0.00 | - | 3 | 44 | 21.73% |
© 2024 Yahoo. All rights reserved.