Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3700.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03700000 | 2024-05-22 12:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.25 | -0.60 | -92.31% | 4 | 16 | 75.88% |
| CMG240531C03700000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 1.28 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 41.36% |
| CMG240607C03700000 | 2024-05-09 12:53PM EDT | 2024-06-07 | 2.00 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 43.23% |
| CMG240614C03700000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 1.95 | 0.25 | 4.50 | 0.00 | - | 8 | 4 | 35.63% |
| CMG240621C03700000 | 2024-05-22 10:50AM EDT | 2024-06-21 | 1.89 | 0.85 | 3.50 | -0.47 | -19.92% | 4 | 88 | 29.84% |
| CMG240628C03700000 | 2024-05-15 2:29PM EDT | 2024-06-28 | 5.00 | 0.65 | 6.70 | 0.00 | - | - | 2 | 30.32% |
| CMG240719C03700000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 6.80 | 3.20 | 10.10 | 0.00 | - | 2 | 39 | 26.41% |
| CMG240920C03700000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 43.95 | 33.20 | 39.20 | 0.00 | - | 2 | 12 | 26.42% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 116.60 | 92.20 | 100.00 | 0.00 | - | 1 | 24 | 28.58% |
| CMG250117C03700000 | 2024-05-22 1:38PM EDT | 2025-01-17 | 112.05 | 107.70 | 117.70 | -5.85 | -4.96% | 23 | 33 | 28.93% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 244.78 | 212.00 | 229.80 | 0.00 | - | 23 | 118 | 31.99% |
| CMG260116C03700000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 391.92 | 342.00 | 358.80 | 0.00 | - | 1 | 10 | 34.02% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 517.60 | 538.40 | 556.30 | 0.00 | - | 10 | 0 | 36.41% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 458.00 | 538.60 | 556.90 | 0.00 | - | 1 | 0 | 33.23% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 571.90 | 556.00 | 574.00 | 0.00 | - | 1 | 1 | 17.89% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 648.00 | 668.00 | 0.00 | - | - | 7 | 18.54% |
© 2024 Yahoo. All rights reserved.