Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03190000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 83.45 | 94.00 | 100.00 | -12.15 | -12.71% | 2 | 42 | 29.41% |
| CMG240628C03190000 | 2024-06-13 9:38AM EDT | 2024-06-28 | 90.00 | 118.10 | 132.60 | 0.00 | - | 2 | 10 | 35.20% |
| CMG240705C03190000 | 2024-06-12 12:26PM EDT | 2024-07-05 | 76.11 | 129.00 | 143.70 | 0.00 | - | 1 | 7 | 32.30% |
| CMG240712C03190000 | 2024-06-12 3:17PM EDT | 2024-07-12 | 87.00 | 141.00 | 156.10 | 0.00 | - | 2 | 2 | 31.52% |
| CMG240719C03190000 | 2024-06-13 3:18PM EDT | 2024-07-19 | 143.70 | 153.00 | 165.90 | 0.00 | - | 2 | 27 | 30.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03190000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 12.84 | 7.40 | 13.10 | -4.94 | -27.78% | 22 | 9 | 25.34% |
| CMG240628P03190000 | 2024-06-14 11:38AM EDT | 2024-06-28 | 43.43 | 30.50 | 37.50 | +2.51 | +6.13% | 21 | 9 | 29.20% |
| CMG240705P03190000 | 2024-06-10 12:44PM EDT | 2024-07-05 | 87.36 | 36.90 | 46.90 | 0.00 | - | 2 | 0 | 26.96% |
| CMG240719P03190000 | 2024-06-11 10:51AM EDT | 2024-07-19 | 134.08 | 53.00 | 60.70 | 0.00 | - | 1 | 8 | 24.43% |
© 2024 Yahoo. All rights reserved.