Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03150000 | 2024-05-10 10:37AM EDT | 2024-05-10 | 95.55 | 85.00 | 94.00 | +21.55 | +29.12% | 1 | 11 | 46.27% |
| CMG240517C03150000 | 2024-05-10 12:50PM EDT | 2024-05-17 | 88.16 | 93.00 | 102.00 | +13.16 | +17.55% | 3 | 5 | 23.11% |
| CMG240524C03150000 | 2024-05-09 3:07PM EDT | 2024-05-24 | 100.89 | 104.50 | 116.90 | 0.00 | - | 10 | 12 | 24.15% |
| CMG240531C03150000 | 2024-05-03 11:36AM EDT | 2024-05-31 | 78.21 | 110.30 | 124.20 | 0.00 | - | 1 | 1 | 22.63% |
| CMG240614C03150000 | 2024-05-03 2:04PM EDT | 2024-06-14 | 101.15 | 132.00 | 146.00 | 0.00 | - | 12 | 12 | 23.68% |
| CMG240621C03150000 | 2024-05-10 11:27AM EDT | 2024-06-21 | 153.32 | 143.10 | 151.80 | +16.82 | +12.32% | 1 | 44 | 23.09% |
| CMG240719C03150000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 151.15 | 179.40 | 189.20 | 0.00 | - | 2 | 120 | 24.93% |
| CMG240920C03150000 | 2024-05-08 9:34AM EDT | 2024-09-20 | 280.00 | 267.50 | 281.00 | +21.40 | +8.28% | 1 | 10 | 30.30% |
| CMG250117C03150000 | 2024-05-08 1:12PM EDT | 2025-01-17 | 369.75 | 382.90 | 395.90 | 0.00 | - | 2 | 25 | 33.03% |
| CMG250620C03150000 | 2024-04-26 10:23AM EDT | 2025-06-20 | 468.00 | 508.00 | 525.70 | 0.00 | - | 2 | 2 | 35.85% |
| CMG260116C03150000 | 2024-05-01 12:30PM EDT | 2026-01-16 | 587.00 | 640.00 | 660.00 | 0.00 | - | 39 | 40 | 37.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03150000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 25 | 157 | 20.51% |
| CMG240517P03150000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 4.50 | 2.60 | 6.60 | -5.50 | -55.00% | 62 | 57 | 18.13% |
| CMG240524P03150000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 8.10 | 8.50 | 15.60 | -12.90 | -61.43% | 12 | 39 | 18.37% |
| CMG240531P03150000 | 2024-05-09 3:16PM EDT | 2024-05-31 | 18.00 | 17.50 | 21.60 | -6.50 | -26.53% | 2 | 11 | 17.61% |
| CMG240607P03150000 | 2024-05-10 12:30PM EDT | 2024-06-07 | 26.17 | 21.00 | 27.20 | -18.83 | -41.84% | 3 | 2 | 17.22% |
| CMG240621P03150000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 36.60 | 37.00 | 41.20 | -8.10 | -18.12% | 84 | 126 | 17.79% |
| CMG240628P03150000 | 2024-05-09 2:52PM EDT | 2024-06-28 | 54.47 | 45.10 | 52.00 | 0.00 | - | 1 | 1 | 19.01% |
| CMG240719P03150000 | 2024-05-09 10:06AM EDT | 2024-07-19 | 83.96 | 58.00 | 64.40 | 0.00 | - | 30 | 30 | 18.32% |
| CMG240920P03150000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 120.00 | 118.50 | 128.70 | -14.32 | -10.66% | 2 | 20 | 21.99% |
| CMG250117P03150000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 195.00 | 182.00 | 192.80 | 0.00 | - | 3 | 8 | 22.16% |
| CMG250620P03150000 | 2024-05-03 9:54AM EDT | 2025-06-20 | 249.12 | 246.00 | 262.00 | -45.90 | -15.56% | 1 | 30 | 22.70% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 308.00 | 328.00 | 0.00 | - | - | 2 | 22.48% |
© 2024 Yahoo. All rights reserved.