Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004C00055000 | 2024-09-27 3:46PM EDT | 2024-10-04 | 2.60 | 2.55 | 2.70 | -0.50 | -16.13% | 81 | 939 | 37.99% |
| CMG241011C00055000 | 2024-09-27 3:27PM EDT | 2024-10-11 | 3.20 | 2.85 | 3.10 | -0.70 | -17.95% | 16 | 141 | 38.23% |
| CMG241018C00055000 | 2024-09-27 3:59PM EDT | 2024-10-18 | 3.25 | 3.10 | 3.30 | -0.33 | -9.22% | 208 | 11,689 | 35.45% |
| CMG241025C00055000 | 2024-09-27 3:22PM EDT | 2024-10-25 | 3.71 | 1.65 | 3.60 | -0.09 | -2.37% | 43 | 168 | 36.08% |
| CMG241101C00055000 | 2024-09-27 2:54PM EDT | 2024-11-01 | 4.30 | 3.10 | 4.50 | -0.60 | -12.24% | 7 | 84 | 46.07% |
| CMG241115C00055000 | 2024-09-27 3:22PM EDT | 2024-11-15 | 4.90 | 4.60 | 4.80 | -0.10 | -2.00% | 65 | 93 | 42.75% |
| CMG250117C00055000 | 2024-09-27 3:49PM EDT | 2025-01-17 | 6.08 | 5.80 | 6.00 | -0.22 | -3.49% | 35 | 13,654 | 38.25% |
| CMG250321C00055000 | 2024-09-26 3:57PM EDT | 2025-03-21 | 7.80 | 7.20 | 7.40 | 0.00 | - | 1 | 1,544 | 39.82% |
| CMG250620C00055000 | 2024-09-27 10:40AM EDT | 2025-06-20 | 8.74 | 8.70 | 8.90 | -0.26 | -2.89% | 11 | 1,786 | 40.31% |
| CMG260116C00055000 | 2024-09-26 2:20PM EDT | 2026-01-16 | 12.02 | 11.20 | 12.20 | 0.00 | - | 3 | 923 | 43.38% |
| CMG260618C00055000 | 2024-09-26 12:14PM EDT | 2026-06-18 | 14.00 | 12.20 | 13.60 | 0.00 | - | 1 | 21 | 42.68% |
| CMG261218C00055000 | 2024-09-27 11:04AM EDT | 2026-12-18 | 15.00 | 14.00 | 16.20 | -0.65 | -4.15% | 5 | 223 | 45.75% |
| CMG270115C00055000 | 2024-09-25 1:47PM EDT | 2027-01-15 | 15.66 | 14.80 | 17.40 | 0.00 | - | 1 | 68 | 48.74% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241004P00055000 | 2024-09-27 3:58PM EDT | 2024-10-04 | 0.23 | 0.20 | 0.25 | +0.04 | +21.05% | 271 | 379 | 32.91% |
| CMG241011P00055000 | 2024-09-27 3:48PM EDT | 2024-10-11 | 0.45 | 0.45 | 0.50 | +0.11 | +32.35% | 95 | 291 | 31.06% |
| CMG241018P00055000 | 2024-09-27 3:58PM EDT | 2024-10-18 | 0.72 | 0.70 | 0.75 | +0.14 | +24.14% | 1,298 | 10,280 | 31.01% |
| CMG241025P00055000 | 2024-09-27 3:50PM EDT | 2024-10-25 | 0.90 | 0.85 | 0.95 | +0.15 | +20.00% | 77 | 436 | 30.54% |
| CMG241101P00055000 | 2024-09-27 3:34PM EDT | 2024-11-01 | 1.65 | 1.65 | 1.80 | +0.15 | +10.00% | 15 | 215 | 40.63% |
| CMG241115P00055000 | 2024-09-27 3:59PM EDT | 2024-11-15 | 2.00 | 2.00 | 2.05 | +0.25 | +14.29% | 122 | 1,307 | 37.55% |
| CMG250117P00055000 | 2024-09-27 3:30PM EDT | 2025-01-17 | 2.70 | 2.70 | 2.85 | +0.15 | +5.88% | 45 | 12,556 | 31.54% |
| CMG250321P00055000 | 2024-09-25 2:50PM EDT | 2025-03-21 | 3.43 | 3.70 | 3.90 | 0.00 | - | 2 | 2,277 | 32.19% |
| CMG250620P00055000 | 2024-09-24 3:43PM EDT | 2025-06-20 | 4.46 | 4.70 | 5.00 | 0.00 | - | 8 | 3,669 | 32.00% |
| CMG260116P00055000 | 2024-09-25 12:01PM EDT | 2026-01-16 | 6.17 | 6.30 | 6.70 | 0.00 | - | 60 | 5,879 | 30.71% |
| CMG260618P00055000 | 2024-09-19 11:57AM EDT | 2026-06-18 | 7.40 | 7.40 | 7.70 | 0.00 | - | 1 | 7 | 30.20% |
| CMG261218P00055000 | 2024-09-18 10:20AM EDT | 2026-12-18 | 8.40 | 8.30 | 9.00 | 0.00 | - | 1 | 111 | 30.59% |
| CMG270115P00055000 | 2024-09-17 3:38PM EDT | 2027-01-15 | 8.11 | 8.40 | 8.80 | 0.00 | - | - | 2 | 29.47% |
© 2024 Yahoo. All rights reserved.