Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:3200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03200000 | 2024-05-09 2:39PM EDT | 2024-05-10 | 28.60 | 25.50 | 32.70 | +15.75 | +122.57% | 42 | 78 | 16.73% |
| CMG240517C03200000 | 2024-05-09 2:42PM EDT | 2024-05-17 | 49.17 | 48.20 | 53.50 | +16.19 | +49.09% | 21 | 212 | 19.21% |
| CMG240524C03200000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 48.50 | 59.20 | 67.60 | -6.74 | -12.20% | 3 | 11 | 19.81% |
| CMG240531C03200000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 58.35 | 69.40 | 76.00 | -11.13 | -16.02% | 2 | 8 | 19.18% |
| CMG240607C03200000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 78.00 | 79.10 | 87.00 | 0.00 | - | 2 | 12 | 19.82% |
| CMG240614C03200000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 80.00 | 91.00 | 99.90 | 0.00 | - | 1 | 1 | 21.04% |
| CMG240621C03200000 | 2024-05-09 2:38PM EDT | 2024-06-21 | 103.20 | 104.00 | 107.00 | +16.11 | +18.50% | 8 | 469 | 20.90% |
| CMG240719C03200000 | 2024-05-09 2:42PM EDT | 2024-07-19 | 141.90 | 142.20 | 145.70 | +17.90 | +14.44% | 2 | 78 | 23.17% |
| CMG240920C03200000 | 2024-05-09 10:39AM EDT | 2024-09-20 | 217.15 | 230.80 | 239.40 | -10.58 | -4.65% | 3 | 56 | 28.99% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 322.90 | 336.10 | 0.00 | - | 1 | 2 | 32.05% |
| CMG250117C03200000 | 2024-05-09 2:27PM EDT | 2025-01-17 | 349.00 | 343.10 | 353.70 | +5.70 | +1.66% | 1 | 355 | 31.89% |
| CMG250620C03200000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 465.02 | 468.00 | 482.00 | 0.00 | - | 98 | 86 | 34.75% |
| CMG260116C03200000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 571.00 | 602.00 | 620.00 | 0.00 | - | 2 | 25 | 36.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03200000 | 2024-05-09 2:52PM EDT | 2024-05-10 | 5.00 | 4.50 | 5.80 | -20.50 | -80.39% | 43 | 30 | 16.52% |
| CMG240517P03200000 | 2024-05-09 2:56PM EDT | 2024-05-17 | 22.00 | 19.50 | 24.00 | -19.18 | -46.58% | 65 | 87 | 17.78% |
| CMG240524P03200000 | 2024-05-09 2:23PM EDT | 2024-05-24 | 37.00 | 30.80 | 36.00 | -12.50 | -25.25% | 4 | 6 | 17.96% |
| CMG240531P03200000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 55.95 | 36.70 | 42.40 | 0.00 | - | 1 | 2 | 17.01% |
| CMG240607P03200000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 92.12 | 45.20 | 50.90 | 0.00 | - | - | 2 | 17.25% |
| CMG240621P03200000 | 2024-05-09 2:34PM EDT | 2024-06-21 | 63.50 | 60.10 | 62.80 | -10.59 | -14.29% | 45 | 167 | 16.95% |
| CMG240719P03200000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 88.00 | 85.70 | 87.90 | -10.92 | -11.04% | 15 | 40 | 17.70% |
| CMG240920P03200000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 151.00 | 149.50 | 153.40 | -14.70 | -8.87% | 1 | 10 | 21.37% |
| CMG241220P03200000 | 2024-05-09 10:08AM EDT | 2024-12-20 | 223.50 | 201.10 | 210.10 | +7.50 | +3.47% | 1 | 4 | 22.17% |
| CMG250117P03200000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 253.00 | 210.50 | 222.00 | 0.00 | - | 3 | 21 | 22.03% |
| CMG250620P03200000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 317.00 | 272.00 | 288.00 | 0.00 | - | 1 | 3 | 22.29% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 336.00 | 352.00 | 0.00 | - | 2 | 45 | 21.99% |
© 2024 Yahoo. All rights reserved.