Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2500.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02500000 | 2024-06-12 2:07PM EDT | 2024-06-21 | 673.00 | 766.60 | 785.10 | 0.00 | - | 1 | 197 | 100.93% |
| CMG240719C02500000 | 2024-06-05 12:27PM EDT | 2024-07-19 | 674.40 | 783.50 | 795.20 | 0.00 | - | 5 | 6 | 60.13% |
| CMG240816C02500000 | 2024-05-29 2:41PM EDT | 2024-08-16 | 782.30 | 802.00 | 818.00 | +164.20 | +26.57% | 1 | 1 | 55.01% |
| CMG240920C02500000 | 2024-05-20 1:13PM EDT | 2024-09-20 | 777.26 | 818.00 | 835.80 | 0.00 | - | 2 | 30 | 52.00% |
| CMG241220C02500000 | 2024-06-12 11:47AM EDT | 2024-12-20 | 780.06 | 870.80 | 888.80 | 0.00 | - | 2 | 2 | 47.13% |
| CMG250117C02500000 | 2024-06-03 1:10PM EDT | 2025-01-17 | 688.00 | 888.90 | 907.80 | 0.00 | - | 2 | 139 | 46.93% |
| CMG250620C02500000 | 2024-05-08 2:28PM EDT | 2025-06-20 | 924.30 | 878.00 | 896.00 | 0.00 | - | 15 | 20 | 34.49% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 920.00 | 937.90 | 0.00 | - | 11 | 25 | 31.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02500000 | 2024-06-13 3:57PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.65 | 0.00 | - | 13 | 462 | 73.05% |
| CMG240628P02500000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 62.90% |
| CMG240705P02500000 | 2024-06-06 3:17PM EDT | 2024-07-05 | 0.47 | 0.00 | 4.00 | 0.00 | - | - | 1 | 52.12% |
| CMG240712P02500000 | 2024-06-14 10:31AM EDT | 2024-07-12 | 3.12 | 0.05 | 6.00 | +0.17 | +5.76% | 10 | 3 | 53.82% |
| CMG240719P02500000 | 2024-06-13 9:45AM EDT | 2024-07-19 | 1.35 | 1.10 | 3.30 | 0.00 | - | 2 | 74 | 43.52% |
| CMG240816P02500000 | 2024-06-14 10:31AM EDT | 2024-08-16 | 9.08 | 6.00 | 10.60 | +0.28 | +3.18% | 11 | 31 | 40.05% |
| CMG240920P02500000 | 2024-06-14 3:20PM EDT | 2024-09-20 | 13.70 | 11.20 | 15.20 | +1.60 | +13.22% | 5 | 272 | 34.73% |
| CMG241220P02500000 | 2024-06-14 11:24AM EDT | 2024-12-20 | 34.36 | 28.50 | 37.00 | -3.54 | -9.34% | 1 | 27 | 31.45% |
| CMG250117P02500000 | 2024-06-14 2:28PM EDT | 2025-01-17 | 40.00 | 38.10 | 44.00 | -0.20 | -0.50% | 34 | 177 | 30.92% |
| CMG250620P02500000 | 2024-06-13 9:39AM EDT | 2025-06-20 | 71.80 | 77.10 | 85.00 | 0.00 | - | 11 | 123 | 29.62% |
| CMG260116P02500000 | 2024-06-14 1:56PM EDT | 2026-01-16 | 131.00 | 118.00 | 134.90 | +5.15 | +4.09% | 8 | 124 | 28.59% |
| CMG261218P02500000 | 2024-06-14 11:12AM EDT | 2026-12-18 | 191.00 | 180.00 | 198.00 | +6.00 | +3.24% | 1 | 1 | 27.25% |
© 2024 Yahoo. All rights reserved.