Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03125000 | 2024-06-14 2:40PM EDT | 2024-06-21 | 137.00 | 150.00 | 164.60 | -14.00 | -9.27% | 3 | 46 | 41.13% |
| CMG240628C03125000 | 2024-06-12 3:18PM EDT | 2024-06-28 | 108.00 | 167.10 | 181.00 | 0.00 | - | 5 | 8 | 37.00% |
| CMG240712C03125000 | 2024-06-10 3:54PM EDT | 2024-07-12 | 96.00 | 188.00 | 203.00 | 0.00 | - | - | 0 | 33.17% |
| CMG240719C03125000 | 2024-06-14 9:52AM EDT | 2024-07-19 | 184.78 | 198.00 | 211.10 | +109.81 | +146.47% | 1 | 15 | 31.91% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 2026-06-18 | 698.19 | 774.00 | 792.00 | 0.00 | - | 25 | 25 | 40.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03125000 | 2024-06-13 3:29PM EDT | 2024-06-21 | 6.60 | 3.80 | 5.20 | 0.00 | - | 5 | 10 | 27.62% |
| CMG240628P03125000 | 2024-06-14 9:54AM EDT | 2024-06-28 | 23.90 | 16.20 | 20.80 | +3.21 | +15.51% | 1 | 17 | 29.68% |
| CMG240705P03125000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 25.60 | 22.60 | 29.00 | -55.15 | -68.30% | 2 | 11 | 27.60% |
| CMG240712P03125000 | 2024-06-13 1:04PM EDT | 2024-07-12 | 36.10 | 30.20 | 35.50 | 0.00 | - | 1 | 1 | 26.11% |
| CMG240719P03125000 | 2024-06-13 10:18AM EDT | 2024-07-19 | 38.40 | 34.10 | 40.90 | 0.00 | - | 3 | 25 | 24.96% |
© 2024 Yahoo. All rights reserved.