Australia markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.75+1.17 (+1.90%)
At close: 04:00PM EDT
62.77 +0.02 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:53.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240719C000530002024-06-14 2:00PM EDT2024-07-1912.458.7011.500.00--65066.80%
CMG240816C000530002024-07-03 9:41AM EDT2024-08-1610.009.6012.30+1.10+12.36%39457.52%
CMG240920C000530002024-07-03 12:37PM EDT2024-09-2010.1410.2011.200.00-21,72045.83%
CMG250117C000530002024-06-28 1:38PM EDT2025-01-1712.9112.9013.300.00-2781,52644.19%
CMG250321C000530002024-06-14 11:54AM EDT2025-03-2115.9413.1014.700.00--5046.66%
CMG250620C000530002024-06-27 2:08PM EDT2025-06-2014.8013.7016.800.00--10250.42%
CMG261218C000530002024-06-26 12:54PM EDT2026-12-1823.8419.3021.700.00--146.33%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240719P000530002024-07-01 1:24PM EDT2024-07-190.110.000.100.00-31,90450.20%
CMG240726P000530002024-07-05 1:28PM EDT2024-07-260.250.200.30-0.20-44.44%315150.10%
CMG240802P000530002024-07-05 3:14PM EDT2024-08-020.300.250.35-0.05-14.29%920947.27%
CMG240816P000530002024-07-05 2:05PM EDT2024-08-160.400.300.40-0.01-2.44%540639.99%
CMG240920P000530002024-07-02 2:33PM EDT2024-09-200.900.600.750.00-21,75435.84%
CMG250117P000530002024-07-05 12:03PM EDT2025-01-171.751.601.90-0.10-5.41%111,20632.31%
CMG250321P000530002024-06-26 2:56PM EDT2025-03-211.751.802.650.00--232.96%
CMG250620P000530002024-07-02 9:34AM EDT2025-06-203.102.803.100.00-1002,84430.75%
CMG260116P000530002024-07-02 10:41AM EDT2026-01-164.504.004.400.00-1665629.58%
CMG260618P000530002024-06-27 10:00AM EDT2026-06-184.804.705.900.00--7031.42%