Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02400000 | 2024-06-10 2:03PM EDT | 2024-06-21 | 748.45 | 868.00 | 886.00 | 0.00 | - | 1 | 94 | 118.71% |
| CMG240719C02400000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 829.10 | 779.30 | 798.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02400000 | 2024-06-12 2:46PM EDT | 2024-09-20 | 819.60 | 913.00 | 931.80 | 0.00 | - | 1 | 41 | 53.34% |
| CMG241220C02400000 | 2024-06-05 12:00PM EDT | 2024-12-20 | 842.92 | 960.00 | 978.00 | 0.00 | - | 1 | 3 | 49.74% |
| CMG250117C02400000 | 2024-06-07 3:13PM EDT | 2025-01-17 | 895.00 | 977.10 | 995.50 | 0.00 | - | 1 | 135 | 49.36% |
| CMG250321C02400000 | 2024-06-12 2:50PM EDT | 2025-03-21 | 917.60 | 1,012.00 | 1,030.00 | 0.00 | - | - | 1 | 48.29% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 905.20 | 922.00 | 0.00 | - | 1 | 8 | 27.32% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG261218C02400000 | 2024-06-07 12:45PM EDT | 2026-12-18 | 1,248.00 | 1,296.00 | 1,314.00 | 0.00 | - | 6 | 7 | 46.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02400000 | 2024-06-14 2:00PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.50 | -0.15 | -42.86% | 11 | 264 | 81.84% |
| CMG240719P02400000 | 2024-06-06 9:51AM EDT | 2024-07-19 | 1.70 | 0.75 | 4.40 | +0.40 | +30.77% | 2 | 39 | 51.49% |
| CMG240726P02400000 | 2024-06-13 1:32PM EDT | 2024-07-26 | 4.00 | 1.70 | 8.80 | 0.00 | - | 7 | 8 | 53.15% |
| CMG240816P02400000 | 2024-06-04 1:33PM EDT | 2024-08-16 | 8.50 | 3.00 | 8.70 | 0.00 | - | 4 | 4 | 43.30% |
| CMG240920P02400000 | 2024-06-11 10:34AM EDT | 2024-09-20 | 12.00 | 6.70 | 14.10 | 0.00 | - | 21 | 63 | 38.30% |
| CMG241220P02400000 | 2024-06-13 1:10PM EDT | 2024-12-20 | 24.78 | 20.20 | 27.40 | 0.00 | - | 1 | 33 | 32.27% |
| CMG250117P02400000 | 2024-06-14 1:21PM EDT | 2025-01-17 | 30.80 | 28.60 | 35.00 | -1.10 | -3.45% | 26 | 106 | 32.16% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 65.00 | 75.00 | 0.00 | - | 33 | 150 | 31.21% |
| CMG260116P02400000 | 2024-06-13 3:59PM EDT | 2026-01-16 | 106.00 | 101.00 | 117.00 | 0.00 | - | 2 | 20 | 29.50% |
| CMG261218P02400000 | 2024-06-12 12:37PM EDT | 2026-12-18 | 168.71 | 154.00 | 174.00 | 0.00 | - | 2 | 3 | 27.88% |
© 2024 Yahoo. All rights reserved.