Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03140000 | 2024-06-13 9:52AM EDT | 2024-06-21 | 157.50 | 135.00 | 148.40 | 0.00 | - | 10 | 18 | 34.62% |
| CMG240628C03140000 | 2024-06-13 12:31PM EDT | 2024-06-28 | 150.00 | 155.00 | 169.10 | 0.00 | - | 1 | 7 | 35.14% |
| CMG240705C03140000 | 2024-06-13 9:52AM EDT | 2024-07-05 | 183.45 | 165.00 | 180.20 | 0.00 | - | 1 | 1 | 32.92% |
| CMG240712C03140000 | 2024-06-13 1:09PM EDT | 2024-07-12 | 162.35 | 176.00 | 193.40 | 0.00 | - | 1 | 1 | 32.71% |
| CMG240719C03140000 | 2024-06-13 10:42AM EDT | 2024-07-19 | 181.00 | 187.00 | 198.90 | 0.00 | - | 14 | 17 | 30.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03140000 | 2024-06-14 12:46PM EDT | 2024-06-21 | 9.10 | 2.25 | 6.10 | +0.60 | +7.06% | 5 | 21 | 24.66% |
| CMG240628P03140000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 24.00 | 17.30 | 23.90 | -5.15 | -17.67% | 4 | 6 | 28.44% |
| CMG240705P03140000 | 2024-06-07 1:24PM EDT | 2024-07-05 | 46.83 | 26.00 | 31.90 | 0.00 | - | 4 | 5 | 26.53% |
| CMG240712P03140000 | 2024-06-12 11:48AM EDT | 2024-07-12 | 62.53 | 34.10 | 40.00 | 0.00 | - | - | 5 | 25.73% |
| CMG240719P03140000 | 2024-06-11 9:34AM EDT | 2024-07-19 | 95.00 | 38.00 | 46.50 | 0.00 | - | 3 | 13 | 24.93% |
© 2024 Yahoo. All rights reserved.