Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:3000.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03000000 | 2024-05-06 12:22PM EDT | 2024-05-10 | 183.28 | 176.00 | 191.00 | 0.00 | - | 4 | 10 | 53.71% |
| CMG240517C03000000 | 2024-05-08 12:26PM EDT | 2024-05-17 | 211.29 | 179.70 | 196.00 | 0.00 | - | 5 | 131 | 38.25% |
| CMG240524C03000000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 185.41 | 185.90 | 200.60 | 0.00 | - | 1 | 3 | 31.42% |
| CMG240531C03000000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 246.44 | 192.80 | 207.20 | 0.00 | - | 40 | 44 | 29.23% |
| CMG240621C03000000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 230.16 | 213.60 | 226.70 | 0.00 | - | 1 | 146 | 26.96% |
| CMG240719C03000000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 268.16 | 246.10 | 256.80 | 0.00 | - | 6 | 51 | 27.46% |
| CMG240920C03000000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 330.14 | 327.80 | 341.20 | 0.00 | - | 4 | 46 | 32.18% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 416.10 | 429.60 | 0.00 | - | - | 2 | 34.34% |
| CMG250117C03000000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 464.91 | 435.10 | 448.60 | 0.00 | - | 1 | 310 | 34.30% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 554.00 | 572.00 | 0.00 | - | 1 | 38 | 36.82% |
| CMG260116C03000000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 662.10 | 680.00 | 700.00 | 0.00 | - | 1 | 42 | 38.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03000000 | 2024-05-08 2:32PM EDT | 2024-05-10 | 0.40 | 0.20 | 1.10 | 0.00 | - | 41 | 112 | 41.70% |
| CMG240517P03000000 | 2024-05-09 10:07AM EDT | 2024-05-17 | 2.00 | 2.00 | 2.95 | -0.10 | -3.68% | 4 | 314 | 23.76% |
| CMG240524P03000000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 4.30 | 3.80 | 5.20 | 0.00 | - | 5 | 18 | 20.34% |
| CMG240531P03000000 | 2024-05-08 11:26AM EDT | 2024-05-31 | 6.80 | 5.50 | 7.70 | 0.00 | - | 2 | 13 | 18.83% |
| CMG240607P03000000 | 2024-05-08 3:40PM EDT | 2024-06-07 | 11.00 | 8.40 | 13.10 | 0.00 | - | 1 | 8 | 19.39% |
| CMG240621P03000000 | 2024-05-09 9:37AM EDT | 2024-06-21 | 20.00 | 17.80 | 20.10 | +0.30 | +1.52% | 1 | 257 | 18.63% |
| CMG240719P03000000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 40.00 | 35.90 | 41.20 | +3.52 | +9.65% | 1 | 69 | 19.76% |
| CMG240920P03000000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 94.29 | 89.40 | 95.30 | +2.49 | +2.71% | 4 | 74 | 22.74% |
| CMG241220P03000000 | 2024-05-08 10:54AM EDT | 2024-12-20 | 138.30 | 138.60 | 147.70 | 0.00 | - | 1 | 9 | 23.37% |
| CMG250117P03000000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 154.72 | 149.60 | 160.60 | 0.00 | - | 6 | 260 | 23.37% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 208.00 | 224.00 | 0.00 | - | 1 | 19 | 23.52% |
| CMG260116P03000000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 267.30 | 268.00 | 286.00 | 0.00 | - | 1 | 114 | 23.11% |
© 2024 Yahoo. All rights reserved.