Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03170000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 106.50 | 106.70 | 124.00 | -0.75 | -0.70% | 5 | 18 | 33.67% |
| CMG240628C03170000 | 2024-06-13 10:06AM EDT | 2024-06-28 | 144.45 | 132.00 | 146.80 | 0.00 | - | 1 | 6 | 34.42% |
| CMG240705C03170000 | 2024-06-11 3:16PM EDT | 2024-07-05 | 60.93 | 143.00 | 157.60 | 0.00 | - | 1 | 3 | 31.97% |
| CMG240719C03170000 | 2024-06-14 1:41PM EDT | 2024-07-19 | 157.70 | 166.30 | 179.10 | +19.85 | +14.40% | 6 | 15 | 30.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03170000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 11.91 | 7.40 | 9.70 | -4.09 | -25.56% | 9 | 16 | 23.92% |
| CMG240628P03170000 | 2024-06-13 3:17PM EDT | 2024-06-28 | 34.51 | 25.70 | 31.90 | 0.00 | - | 6 | 34 | 28.44% |
| CMG240705P03170000 | 2024-06-13 12:49PM EDT | 2024-07-05 | 41.30 | 32.30 | 39.90 | 0.00 | - | 10 | 10 | 26.22% |
| CMG240719P03170000 | 2024-06-13 9:59AM EDT | 2024-07-19 | 46.53 | 48.00 | 53.70 | 0.00 | - | 5 | 1 | 24.17% |
© 2024 Yahoo. All rights reserved.