Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3450.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03450000 | 2024-05-22 3:45PM EDT | 2024-05-24 | 0.25 | 0.05 | 2.05 | 0.00 | - | 5 | 8 | 59.05% |
| CMG240531C03450000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 1.60 | 0.00 | 4.50 | -0.38 | -19.19% | 7 | 16 | 36.12% |
| CMG240607C03450000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 4.00 | 0.80 | 3.80 | 0.00 | - | 3 | 5 | 26.15% |
| CMG240614C03450000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 5.10 | 2.90 | 4.50 | 0.00 | - | 1 | 1 | 22.59% |
| CMG240621C03450000 | 2024-05-22 11:39AM EDT | 2024-06-21 | 6.00 | 2.45 | 6.70 | -3.00 | -33.33% | 2 | 51 | 21.62% |
| CMG240628C03450000 | 2024-05-13 9:40AM EDT | 2024-06-28 | 25.00 | 8.50 | 14.60 | 0.00 | - | 1 | 1 | 23.89% |
| CMG240719C03450000 | 2024-05-20 9:58AM EDT | 2024-07-19 | 20.70 | 18.80 | 25.30 | -14.15 | -40.60% | 1 | 18 | 22.74% |
| CMG240920C03450000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 105.00 | 83.20 | 89.00 | 0.00 | - | 5 | 189 | 26.93% |
| CMG250117C03450000 | 2024-05-22 1:34PM EDT | 2025-01-17 | 188.60 | 180.30 | 192.00 | -5.80 | -2.98% | 2 | 10 | 29.91% |
| CMG250620C03450000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 343.90 | 302.00 | 320.00 | 0.00 | - | 1 | 3 | 33.28% |
| CMG260116C03450000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 460.67 | 438.00 | 458.00 | 0.00 | - | 1 | 6 | 35.41% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03450000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 302.20 | 289.40 | 306.80 | 0.00 | - | - | 0 | 24.01% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 81.14% |
| CMG250117P03450000 | 2024-05-13 12:17PM EDT | 2025-01-17 | 352.40 | 374.10 | 390.00 | 0.00 | - | 1 | 4 | 19.63% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 2025-03-21 | 405.00 | 400.00 | 418.00 | 0.00 | - | 1 | 1 | 20.16% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 466.00 | 484.00 | 0.00 | - | - | 1 | 18.59% |
© 2024 Yahoo. All rights reserved.