Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03600000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.50 | 0.25 | 0.70 | +0.05 | +11.11% | 6 | 37 | 31.84% |
| CMG240524C03600000 | 2024-04-25 11:40AM EDT | 2024-05-24 | 2.83 | 0.00 | 4.30 | 0.00 | - | - | 1 | 31.27% |
| CMG240531C03600000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 4.50 | 0.50 | 4.80 | 0.00 | - | - | 1 | 26.40% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 6.40 | 0.85 | 5.40 | 0.00 | - | 4 | 3 | 23.56% |
| CMG240614C03600000 | 2024-05-06 11:44AM EDT | 2024-06-14 | 4.66 | 1.30 | 6.00 | 0.00 | - | - | 1 | 21.63% |
| CMG240621C03600000 | 2024-05-10 12:46PM EDT | 2024-06-21 | 6.70 | 5.60 | 7.50 | +1.00 | +17.54% | 5 | 89 | 20.81% |
| CMG240719C03600000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 17.90 | 17.10 | 24.00 | +0.22 | +1.24% | 6 | 30 | 22.22% |
| CMG240920C03600000 | 2024-05-10 11:49AM EDT | 2024-09-20 | 80.63 | 76.00 | 84.00 | +4.63 | +6.09% | 1 | 53 | 26.50% |
| CMG241220C03600000 | 2024-05-10 10:21AM EDT | 2024-12-20 | 165.40 | 155.70 | 166.90 | +14.55 | +9.65% | 1 | 33 | 29.49% |
| CMG250117C03600000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 167.30 | 171.80 | 184.00 | 0.00 | - | 3 | 399 | 29.49% |
| CMG250620C03600000 | 2024-05-10 10:53AM EDT | 2025-06-20 | 302.05 | 294.00 | 310.00 | +31.55 | +11.66% | 3 | 45 | 32.70% |
| CMG260116C03600000 | 2024-05-10 2:28PM EDT | 2026-01-16 | 430.60 | 426.00 | 446.00 | +37.63 | +9.58% | 2 | 15 | 34.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 508.27 | 354.20 | 366.00 | 0.00 | - | 3 | 0 | 19.25% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 354.90 | 368.20 | 0.00 | - | - | 0 | 16.19% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 2024-12-20 | 453.90 | 416.00 | 434.00 | 0.00 | - | - | 1 | 19.20% |
| CMG250117P03600000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 428.70 | 423.70 | 439.30 | -271.30 | -38.76% | 18 | 1 | 18.71% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 476.00 | 496.00 | 0.00 | - | - | 3 | 19.47% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 34.19% |
© 2024 Yahoo. All rights reserved.