Mail

Canada markets closed

S&P/TSX
23,956.82
-77.01(-0.32%)
S&P 500
5,738.17
-7.20(-0.13%)
DOW
42,313.00
+137.89(+0.33%)
CAD/USD
0.7401
-0.0025(-0.33%)
CRUDE OIL
68.64
+0.97(+1.43%)
Bitcoin CAD
89,020.36
+433.76(+0.49%)

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

57.34

-0.71

(-1.22%)

At close: 04:00PM EDT

57.35

+0.01

(+0.02%)

After hours:

07:59PM EDT

In The Money

Show:ListStraddle

Strike:39.60

CallsforOctober 4, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CMG241220C00039600	2024-09-04 3:05PM EDT	2024-12-20	14.30	18.30	18.60	0.00	-	1	6	61.77%
CMG250117C00039600	2024-09-20 10:06AM EDT	2025-01-17	19.00	18.50	18.80	0.00	-	6	109	57.45%
CMG250321C00039600	2024-08-26 10:37AM EDT	2025-03-21	17.00	19.70	20.00	0.00	-	2	3	61.30%
CMG250620C00039600	2024-07-15 12:04AM EDT	2025-06-20	22.38	-	-	0.00	-	-	-	0.00%
CMG260116C00039600	2024-09-25 2:47PM EDT	2026-01-16	22.50	19.60	21.90	0.00	-	1	50	50.06%
CMG261218C00039600	2024-07-26 11:19AM EDT	2026-12-18	18.70	20.60	22.50	0.00	-	1	1	41.02%

PutsforOctober 4, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CMG241220P00039600	2024-08-20 11:24AM EDT	2024-12-20	0.59	0.10	0.35	0.00	-	9	219	51.66%
CMG250117P00039600	2024-09-26 9:59AM EDT	2025-01-17	0.35	0.15	0.35	0.00	-	4	1,119	44.78%
CMG250321P00039600	2024-08-22 10:27AM EDT	2025-03-21	0.95	0.50	0.60	0.00	-	21	22	40.87%
CMG250620P00039600	2024-09-26 3:28PM EDT	2025-06-20	0.82	0.90	1.00	0.00	-	1	758	38.38%
CMG260116P00039600	2024-09-18 2:01PM EDT	2026-01-16	1.85	1.75	1.95	-0.05	-2.63%	1	653	36.07%
CMG260618P00039600	2024-08-23 12:42PM EDT	2026-06-18	3.15	2.35	2.70	0.00	-	10	11	35.77%
CMG261218P00039600	2024-09-03 11:50AM EDT	2026-12-18	3.40	3.00	4.60	0.00	-	1	11	40.34%