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:90.00
Callsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240712C000900002024-07-05 1:52PM EDT2024-07-120.010.000.05-0.04-80.00%1003,718106.25%
CMG240726C000900002024-07-05 3:20PM EDT2024-07-260.050.050.10-0.01-16.67%855,02970.51%
CMG240802C000900002024-07-05 3:40PM EDT2024-08-020.100.050.10+0.05+100.00%4602,11061.13%
CMG240816C000900002024-07-05 3:54PM EDT2024-08-160.050.050.10-0.03-37.50%40110,45452.05%
CMG240920C000900002024-07-05 1:02PM EDT2024-09-200.200.150.200.00-1513,12843.07%
CMG241220C000900002024-07-05 1:09PM EDT2024-12-200.550.500.60+0.05+10.00%11210,48336.52%
CMG250117C000900002024-07-05 2:55PM EDT2025-01-170.650.600.70+0.05+8.33%75,74835.08%
CMG250321C000900002024-07-03 10:27AM EDT2025-03-210.930.951.35-0.17-15.45%61,77036.43%
CMG250620C000900002024-07-05 1:43PM EDT2025-06-201.791.701.90+0.12+7.19%1603,47834.86%
CMG260116C000900002024-07-03 10:17AM EDT2026-01-163.333.403.90-0.17-4.86%861535.96%
CMG260618C000900002024-07-01 3:54PM EDT2026-06-184.952.955.400.00-10211636.76%
CMG261218C000900002024-07-05 3:32PM EDT2026-12-186.806.407.20+0.30+4.62%59037.72%
Putsfor12 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG250117P000900002024-07-05 10:44AM EDT2025-01-1728.0025.9029.10+6.53+30.41%10046.22%
CMG261218P000900002024-06-27 3:25PM EDT2026-12-1828.2826.3029.000.00--221.29%