Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3180.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03180000 | 2024-06-14 10:35AM EDT | 2024-06-21 | 87.81 | 101.10 | 114.50 | -15.56 | -15.05% | 2 | 12 | 32.18% |
| CMG240628C03180000 | 2024-06-13 9:35AM EDT | 2024-06-28 | 131.00 | 125.00 | 139.10 | +51.00 | +63.75% | 1 | 6 | 33.94% |
| CMG240705C03180000 | 2024-06-13 9:52AM EDT | 2024-07-05 | 150.10 | 136.10 | 150.50 | 0.00 | - | 1 | 4 | 31.72% |
| CMG240712C03180000 | 2024-06-04 10:16AM EDT | 2024-07-12 | 50.00 | 148.00 | 164.80 | 0.00 | - | 1 | 2 | 31.73% |
| CMG240719C03180000 | 2024-06-12 12:18PM EDT | 2024-07-19 | 100.00 | 159.40 | 170.90 | 0.00 | - | 1 | 28 | 29.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03180000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 13.45 | 5.90 | 11.20 | -2.63 | -16.36% | 38 | 17 | 23.62% |
| CMG240628P03180000 | 2024-06-13 1:15PM EDT | 2024-06-28 | 42.25 | 27.90 | 34.50 | 0.00 | - | 4 | 12 | 28.24% |
| CMG240705P03180000 | 2024-06-13 1:17PM EDT | 2024-07-05 | 49.05 | 36.40 | 42.90 | 0.00 | - | 3 | 3 | 26.12% |
| CMG240719P03180000 | 2024-06-13 1:33PM EDT | 2024-07-19 | 59.49 | 50.30 | 57.30 | -5.66 | -8.69% | 1 | 52 | 24.17% |
| CMG240726P03180000 | 2024-06-14 12:32PM EDT | 2024-07-26 | 109.55 | 93.00 | 107.50 | -20.22 | -15.58% | 11 | 1 | 34.13% |
© 2024 Yahoo. All rights reserved.