Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:3500.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03500000 | 2024-05-30 2:06PM EDT | 2024-06-07 | 0.50 | 0.05 | 5.20 | 0.00 | - | 2 | 4 | 65.28% |
| CMG240614C03500000 | 2024-05-31 11:45AM EDT | 2024-06-14 | 0.70 | 0.05 | 5.70 | 0.00 | - | 6 | 11 | 45.53% |
| CMG240621C03500000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 1.70 | 0.90 | 4.10 | 0.00 | - | 16 | 245 | 33.35% |
| CMG240628C03500000 | 2024-06-03 12:52PM EDT | 2024-06-28 | 3.00 | 2.85 | 7.70 | 0.00 | - | 2 | 9 | 32.21% |
| CMG240705C03500000 | 2024-06-03 12:13PM EDT | 2024-07-05 | 3.00 | 2.00 | 5.80 | 0.00 | - | 2 | 11 | 26.79% |
| CMG240719C03500000 | 2024-06-03 3:21PM EDT | 2024-07-19 | 7.50 | 7.80 | 9.00 | 0.00 | - | 41 | 269 | 24.60% |
| CMG240816C03500000 | 2024-06-04 9:42AM EDT | 2024-08-16 | 37.62 | 33.40 | 37.80 | +7.77 | +26.03% | 10 | 12 | 29.26% |
| CMG240920C03500000 | 2024-06-03 2:06PM EDT | 2024-09-20 | 43.00 | 49.80 | 56.00 | 0.00 | - | 3 | 80 | 27.94% |
| CMG241220C03500000 | 2024-06-03 2:01PM EDT | 2024-12-20 | 107.00 | 114.50 | 128.90 | 0.00 | - | 1 | 13 | 30.23% |
| CMG250117C03500000 | 2024-06-03 2:19PM EDT | 2025-01-17 | 120.00 | 132.80 | 145.90 | 0.00 | - | 3 | 140 | 30.24% |
| CMG250620C03500000 | 2024-05-23 11:56AM EDT | 2025-06-20 | 296.00 | 244.00 | 261.80 | 0.00 | - | 2 | 119 | 33.04% |
| CMG260116C03500000 | 2024-06-03 2:05PM EDT | 2026-01-16 | 359.47 | 374.00 | 390.00 | 0.00 | - | 8 | 36 | 34.81% |
| CMG261218C03500000 | 2024-05-30 12:56PM EDT | 2026-12-18 | 564.55 | 550.00 | 570.00 | 0.00 | - | 1 | 1 | 37.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 404.44 | 408.00 | 425.10 | 0.00 | - | 11 | 0 | 32.49% |
| CMG240719P03500000 | 2024-06-03 10:45AM EDT | 2024-07-19 | 410.00 | 406.00 | 423.80 | 0.00 | - | 1 | 0 | 18.82% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 367.30 | 384.90 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 358.90 | 450.00 | 466.00 | 0.00 | - | 1 | 4 | 18.90% |
| CMG250117P03500000 | 2024-05-23 11:55AM EDT | 2025-01-17 | 408.87 | 456.00 | 472.00 | 0.00 | - | - | 1 | 18.57% |
| CMG250321P03500000 | 2024-06-03 10:25AM EDT | 2025-03-21 | 488.00 | 476.00 | 494.00 | 0.00 | - | 1 | 1 | 19.07% |
| CMG250620P03500000 | 2024-05-23 11:57AM EDT | 2025-06-20 | 466.00 | 504.00 | 522.00 | 0.00 | - | 2 | 5 | 19.33% |
| CMG260116P03500000 | 2024-05-29 9:49AM EDT | 2026-01-16 | 543.90 | 558.00 | 576.00 | 0.00 | - | 1 | 9 | 19.39% |
© 2024 Yahoo. All rights reserved.