Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:3175.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03175000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 11.80 | 10.00 | 16.10 | +0.60 | +5.36% | 10 | 13 | 19.60% |
| CMG240614C03175000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 22.00 | 21.90 | 31.90 | -0.75 | -3.30% | 4 | 6 | 20.90% |
| CMG240621C03175000 | 2024-05-29 3:10PM EDT | 2024-06-21 | 28.20 | 32.40 | 40.50 | 0.00 | - | 4 | 10 | 20.07% |
| CMG240628C03175000 | 2024-05-31 3:35PM EDT | 2024-06-28 | 43.14 | 50.00 | 59.40 | -1.86 | -4.13% | 25 | 29 | 23.00% |
| CMG240719C03175000 | 2024-05-24 10:50AM EDT | 2024-07-19 | 75.66 | 72.00 | 81.40 | -20.84 | -21.60% | 1 | 26 | 22.26% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03175000 | 2024-05-29 10:18AM EDT | 2024-06-07 | 78.85 | 59.30 | 74.10 | 0.00 | - | 5 | 16 | 27.55% |
| CMG240614P03175000 | 2024-05-29 10:39AM EDT | 2024-06-14 | 95.00 | 73.00 | 83.00 | 0.00 | - | 1 | 12 | 23.32% |
| CMG240621P03175000 | 2024-05-24 11:56AM EDT | 2024-06-21 | 64.90 | 77.90 | 89.10 | 0.00 | - | 6 | 8 | 21.16% |
| CMG240719P03175000 | 2024-05-28 9:42AM EDT | 2024-07-19 | 92.70 | 104.30 | 119.00 | 0.00 | - | 1 | 26 | 20.53% |
© 2024 Yahoo. All rights reserved.