Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3095.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03095000 | 2024-06-11 1:45PM EDT | 2024-06-21 | 53.50 | 179.00 | 193.40 | 0.00 | - | - | 2 | 41.90% |
| CMG240628C03095000 | 2024-06-12 12:12PM EDT | 2024-06-28 | 122.00 | 192.00 | 206.70 | 0.00 | - | 1 | 2 | 37.32% |
| CMG240705C03095000 | 2024-06-12 10:54AM EDT | 2024-07-05 | 97.00 | 201.50 | 216.00 | 0.00 | - | - | 0 | 34.41% |
| CMG240712C03095000 | 2024-06-11 3:06PM EDT | 2024-07-12 | 111.00 | 212.10 | 228.00 | 0.00 | - | 1 | 2 | 33.97% |
| CMG240719C03095000 | 2024-06-13 10:00AM EDT | 2024-07-19 | 230.00 | 220.00 | 234.70 | 0.00 | - | 1 | 11 | 32.39% |
| CMG261218C03095000 | 2024-06-13 9:38AM EDT | 2026-12-18 | 830.00 | 880.00 | 900.00 | 0.00 | - | 4 | 4 | 40.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03095000 | 2024-06-14 1:06PM EDT | 2024-06-21 | 5.16 | 2.75 | 3.70 | -0.34 | -6.18% | 21 | 29 | 27.16% |
| CMG240628P03095000 | 2024-06-11 11:23AM EDT | 2024-06-28 | 69.10 | 10.20 | 15.90 | 0.00 | - | - | 3 | 29.13% |
| CMG240705P03095000 | 2024-06-12 11:47AM EDT | 2024-07-05 | 39.95 | 17.60 | 22.40 | 0.00 | - | 5 | 7 | 27.02% |
| CMG240712P03095000 | 2024-06-11 3:19PM EDT | 2024-07-12 | 63.80 | 23.10 | 30.00 | 0.00 | - | - | 2 | 26.40% |
| CMG240719P03095000 | 2024-06-13 3:52PM EDT | 2024-07-19 | 32.71 | 29.30 | 33.60 | 0.00 | - | 4 | 17 | 24.82% |
© 2024 Yahoo. All rights reserved.