Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:3200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03200000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 40.48 | 45.00 | 60.00 | +7.48 | +22.67% | 3 | 50 | 52.21% |
| CMG240517C03200000 | 2024-05-10 10:10AM EDT | 2024-05-17 | 73.00 | 67.00 | 74.60 | +24.25 | +49.74% | 3 | 201 | 26.76% |
| CMG240524C03200000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 82.77 | 75.70 | 88.00 | +34.27 | +70.66% | 3 | 12 | 24.91% |
| CMG240531C03200000 | 2024-05-09 12:24PM EDT | 2024-05-31 | 58.35 | 86.10 | 97.20 | 0.00 | - | 2 | 7 | 23.57% |
| CMG240607C03200000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 83.50 | 96.80 | 106.80 | 0.00 | - | 1 | 13 | 23.24% |
| CMG240614C03200000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 80.00 | 107.70 | 122.90 | 0.00 | - | 1 | 1 | 24.92% |
| CMG240621C03200000 | 2024-05-10 10:14AM EDT | 2024-06-21 | 125.50 | 119.80 | 124.40 | +15.70 | +14.30% | 7 | 466 | 23.14% |
| CMG240719C03200000 | 2024-05-10 9:55AM EDT | 2024-07-19 | 160.00 | 155.90 | 164.50 | +18.10 | +12.76% | 18 | 78 | 25.16% |
| CMG240920C03200000 | 2024-05-10 9:56AM EDT | 2024-09-20 | 254.50 | 247.70 | 257.20 | +37.35 | +17.20% | 10 | 59 | 30.30% |
| CMG241220C03200000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 328.30 | 340.60 | 353.90 | 0.00 | - | 1 | 2 | 33.04% |
| CMG250117C03200000 | 2024-05-10 9:48AM EDT | 2025-01-17 | 359.00 | 363.60 | 378.00 | +10.00 | +2.87% | 3 | 355 | 33.43% |
| CMG250620C03200000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 465.02 | 486.00 | 503.50 | 0.00 | - | 98 | 86 | 35.74% |
| CMG260116C03200000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 571.00 | 620.00 | 639.60 | 0.00 | - | 2 | 25 | 37.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03200000 | 2024-05-10 10:15AM EDT | 2024-05-10 | 0.70 | 0.50 | 1.05 | -3.00 | -81.08% | 48 | 53 | 17.58% |
| CMG240517P03200000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 15.00 | 12.40 | 15.10 | -5.00 | -25.00% | 33 | 133 | 16.70% |
| CMG240524P03200000 | 2024-05-10 10:01AM EDT | 2024-05-24 | 22.05 | 20.60 | 26.30 | -14.95 | -40.41% | 1 | 10 | 16.95% |
| CMG240531P03200000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 55.95 | 26.30 | 32.00 | 0.00 | - | 1 | 2 | 15.92% |
| CMG240607P03200000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 92.12 | 32.10 | 41.10 | 0.00 | - | - | 2 | 16.50% |
| CMG240614P03200000 | 2024-05-07 2:35PM EDT | 2024-06-14 | 68.45 | 36.90 | 50.40 | 0.00 | - | - | 1 | 17.19% |
| CMG240621P03200000 | 2024-05-10 9:56AM EDT | 2024-06-21 | 50.00 | 49.30 | 53.50 | -11.50 | -18.70% | 7 | 183 | 16.46% |
| CMG240719P03200000 | 2024-05-10 10:21AM EDT | 2024-07-19 | 76.60 | 74.90 | 78.90 | -12.00 | -13.54% | 7 | 45 | 17.38% |
| CMG240920P03200000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 151.00 | 135.60 | 144.70 | 0.00 | - | 1 | 10 | 21.19% |
| CMG241220P03200000 | 2024-05-09 10:08AM EDT | 2024-12-20 | 223.50 | 191.90 | 199.50 | 0.00 | - | 1 | 4 | 21.83% |
| CMG250117P03200000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 253.00 | 198.10 | 210.00 | 0.00 | - | 3 | 21 | 21.57% |
| CMG250620P03200000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 317.00 | 262.00 | 278.00 | 0.00 | - | 1 | 3 | 22.06% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 326.00 | 342.00 | 0.00 | - | 2 | 45 | 21.79% |
© 2024 Yahoo. All rights reserved.