Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3650.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03650000 | 2024-05-20 11:42AM EDT | 2024-05-24 | 0.29 | 0.05 | 2.60 | 0.00 | - | 12 | 15 | 92.16% |
| CMG240531C03650000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.80 | 0.00 | - | 14 | 24 | 40.56% |
| CMG240607C03650000 | 2024-05-22 1:31PM EDT | 2024-06-07 | 0.50 | 0.05 | 4.60 | -0.67 | -57.26% | 8 | 57 | 39.94% |
| CMG240614C03650000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 2.68 | 0.25 | 3.60 | 0.00 | - | 22 | 11 | 31.86% |
| CMG240621C03650000 | 2024-05-21 10:09AM EDT | 2024-06-21 | 3.01 | 1.10 | 2.80 | 0.00 | - | 1 | 54 | 26.71% |
| CMG240628C03650000 | 2024-05-20 11:55AM EDT | 2024-06-28 | 7.70 | 0.95 | 7.40 | 0.00 | - | 1 | 5 | 28.87% |
| CMG240719C03650000 | 2024-05-21 10:07AM EDT | 2024-07-19 | 9.10 | 5.20 | 11.50 | 0.00 | - | 1 | 38 | 25.45% |
| CMG240920C03650000 | 2024-05-22 3:17PM EDT | 2024-09-20 | 44.80 | 40.80 | 46.60 | -4.20 | -8.57% | 1 | 11 | 26.51% |
| CMG250117C03650000 | 2024-05-22 1:34PM EDT | 2025-01-17 | 126.30 | 118.80 | 129.90 | -3.70 | -2.85% | 16 | 123 | 29.06% |
| CMG250620C03650000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 253.60 | 230.00 | 246.00 | 0.00 | - | 4 | 19 | 32.22% |
| CMG260116C03650000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 391.37 | 360.00 | 378.00 | 0.00 | - | 1 | 1 | 34.33% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531P03650000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 648.00 | 488.50 | 507.00 | 0.00 | - | - | 0 | 63.09% |
| CMG240607P03650000 | 2024-05-07 9:31AM EDT | 2024-06-07 | 447.60 | 488.50 | 506.40 | 0.00 | - | - | 0 | 46.69% |
| CMG240621P03650000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 467.20 | 488.40 | 506.10 | 0.00 | - | 5 | 0 | 33.87% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 2024-07-19 | 693.01 | 476.90 | 495.20 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.