Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:3300.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03300000 | 2024-06-03 11:37AM EDT | 2024-06-07 | 2.18 | 0.15 | 3.00 | 0.00 | - | 3 | 38 | 39.75% |
| CMG240614C03300000 | 2024-06-03 2:21PM EDT | 2024-06-14 | 3.65 | 2.25 | 4.70 | 0.00 | - | 9 | 31 | 26.46% |
| CMG240621C03300000 | 2024-06-03 2:43PM EDT | 2024-06-21 | 4.40 | 6.60 | 8.50 | 0.00 | - | 56 | 131 | 24.04% |
| CMG240628C03300000 | 2024-06-03 11:51AM EDT | 2024-06-28 | 11.95 | 14.50 | 18.90 | 0.00 | - | 3 | 14 | 26.16% |
| CMG240705C03300000 | 2024-06-04 9:34AM EDT | 2024-07-05 | 21.80 | 17.00 | 23.30 | +8.10 | +59.12% | 1 | 3 | 24.94% |
| CMG240719C03300000 | 2024-06-03 11:47AM EDT | 2024-07-19 | 21.20 | 29.60 | 35.30 | 0.00 | - | 3 | 230 | 24.57% |
| CMG240816C03300000 | 2024-06-03 2:51PM EDT | 2024-08-16 | 85.50 | 79.20 | 86.40 | +17.30 | +25.37% | 1 | 7 | 30.15% |
| CMG240920C03300000 | 2024-05-30 10:08AM EDT | 2024-09-20 | 100.00 | 103.90 | 114.10 | 0.00 | - | 2 | 25 | 29.27% |
| CMG241220C03300000 | 2024-06-03 1:52PM EDT | 2024-12-20 | 168.20 | 186.00 | 200.00 | 0.00 | - | 3 | 24 | 31.34% |
| CMG250117C03300000 | 2024-06-03 2:18PM EDT | 2025-01-17 | 184.00 | 204.70 | 220.00 | 0.00 | - | 3 | 147 | 31.43% |
| CMG250321C03300000 | 2024-05-09 2:56PM EDT | 2025-03-21 | 353.00 | 262.10 | 276.00 | 0.00 | - | 5 | 5 | 32.95% |
| CMG250620C03300000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 380.02 | 330.00 | 348.00 | 0.00 | - | 1 | 373 | 34.48% |
| CMG260116C03300000 | 2024-06-03 3:56PM EDT | 2026-01-16 | 461.90 | 464.00 | 481.80 | 0.00 | - | 6 | 31 | 36.23% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03300000 | 2024-06-03 11:33AM EDT | 2024-06-07 | 244.60 | 192.20 | 206.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240614P03300000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 93.00 | 192.50 | 208.20 | 0.00 | - | - | 1 | 0.00% |
| CMG240621P03300000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 162.15 | 196.80 | 212.80 | 0.00 | - | 1 | 14 | 0.00% |
| CMG240719P03300000 | 2024-06-03 1:42PM EDT | 2024-07-19 | 264.87 | 208.00 | 225.00 | 0.00 | - | 5 | 24 | 16.16% |
| CMG240920P03300000 | 2024-05-13 1:56PM EDT | 2024-09-20 | 209.00 | 256.00 | 271.60 | 0.00 | - | 1 | 3 | 20.02% |
| CMG241220P03300000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 277.30 | 300.00 | 318.10 | 0.00 | - | 1 | 13 | 20.45% |
| CMG250117P03300000 | 2024-05-22 1:46PM EDT | 2025-01-17 | 292.00 | 310.00 | 327.30 | 0.00 | - | 1 | 15 | 20.16% |
| CMG250620P03300000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 349.10 | 372.00 | 390.00 | 0.00 | - | - | 4 | 20.75% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 19.40% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 2026-06-18 | 453.20 | 474.00 | 491.70 | 0.00 | - | - | 14 | 20.71% |
| CMG261218P03300000 | 2024-05-21 3:17PM EDT | 2026-12-18 | 493.00 | 510.00 | 528.00 | 0.00 | - | - | 45 | 20.42% |
© 2024 Yahoo. All rights reserved.