Australia markets closed

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3,238.61+5.65 (+0.17%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:3650.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240510C036500002024-05-07 9:54AM EDT2024-05-100.050.002.600.00--1109.23%
CMG240517C036500002024-05-09 2:15PM EDT2024-05-170.200.050.600.00-511334.73%
CMG240531C036500002024-04-30 11:41AM EDT2024-05-312.950.053.700.00--1027.70%
CMG240607C036500002024-04-30 11:40AM EDT2024-06-073.760.055.800.00-101126.35%
CMG240621C036500002024-05-10 2:51PM EDT2024-06-214.604.205.10+0.05+1.10%95221.08%
CMG240719C036500002024-05-10 12:45PM EDT2024-07-1913.5412.5016.40-0.71-4.98%81121.61%
CMG240920C036500002024-05-10 2:26PM EDT2024-09-2064.8062.4068.90+1.60+2.53%1325.85%
CMG250117C036500002024-05-01 10:07AM EDT2025-01-17133.00152.80164.900.00-212129.00%
CMG250620C036500002024-04-18 2:17PM EDT2025-06-20179.50274.00289.500.00-101832.35%
CMG260116C036500002024-04-26 11:50AM EDT2026-01-16391.37402.00418.100.00-1133.97%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMG240517P036500002024-04-25 9:31AM EDT2024-05-17648.00408.50420.000.00--054.73%
CMG240531P036500002024-04-25 9:31AM EDT2024-05-31648.00410.40420.700.00--033.62%
CMG240607P036500002024-05-07 9:31AM EDT2024-06-07447.60409.60420.200.00--028.92%
CMG240621P036500002024-05-08 3:12PM EDT2024-06-21467.20410.10421.800.00-5024.71%
CMG240719P036500002024-04-15 1:12PM EDT2024-07-19693.01407.80422.900.00-16019.72%