Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3800.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03800000 | 2024-05-22 10:06AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.25 | -0.92 | -90.20% | 10 | 6 | 43.95% |
| CMG240607C03800000 | 2024-05-17 3:03PM EDT | 2024-06-07 | 1.16 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 47.99% |
| CMG240621C03800000 | 2024-05-20 1:57PM EDT | 2024-06-21 | 1.48 | 0.30 | 2.00 | 0.00 | - | 2 | 34 | 31.01% |
| CMG240719C03800000 | 2024-05-14 1:11PM EDT | 2024-07-19 | 4.55 | 1.75 | 8.40 | -0.55 | -10.78% | 1 | 12 | 28.59% |
| CMG240920C03800000 | 2024-05-22 12:42PM EDT | 2024-09-20 | 25.40 | 23.50 | 28.40 | -5.85 | -18.72% | 1 | 6 | 26.54% |
| CMG241220C03800000 | 2024-05-15 3:06PM EDT | 2024-12-20 | 82.50 | 71.00 | 78.90 | 0.00 | - | 1 | 23 | 28.19% |
| CMG250117C03800000 | 2024-05-22 1:36PM EDT | 2025-01-17 | 90.60 | 85.70 | 94.00 | -4.60 | -4.83% | 5 | 33 | 28.42% |
| CMG250620C03800000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 208.45 | 184.80 | 199.00 | 0.00 | - | 21 | 26 | 31.48% |
| CMG260116C03800000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 347.30 | 310.00 | 328.00 | 0.00 | - | 15 | 15 | 33.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03800000 | 2024-05-09 9:43AM EDT | 2024-06-21 | 627.00 | 638.70 | 656.50 | 0.00 | - | 1 | 0 | 41.15% |
| CMG240719P03800000 | 2024-04-29 10:50AM EDT | 2024-07-19 | 593.29 | 638.70 | 656.80 | 0.00 | - | 2 | 0 | 29.80% |
| CMG260116P03800000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 770.00 | 718.00 | 738.00 | 0.00 | - | - | 1 | 17.75% |
© 2024 Yahoo. All rights reserved.