Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3225.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03225000 | 2024-06-14 10:12AM EDT | 2024-06-21 | 69.32 | 64.00 | 78.00 | +2.47 | +3.69% | 4 | 18 | 28.58% |
| CMG240628C03225000 | 2024-06-14 2:35PM EDT | 2024-06-28 | 87.63 | 98.00 | 107.70 | -1.94 | -2.17% | 1 | 70 | 32.41% |
| CMG240705C03225000 | 2024-06-12 2:44PM EDT | 2024-07-05 | 56.95 | 106.10 | 120.60 | 0.00 | - | - | 1 | 30.71% |
| CMG240719C03225000 | 2024-06-13 9:59AM EDT | 2024-07-19 | 135.83 | 132.00 | 144.10 | 0.00 | - | 6 | 3 | 29.73% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 2026-06-18 | 700.00 | 720.00 | 740.00 | 0.00 | - | 1 | 1 | 39.48% |
| CMG261218C03225000 | 2024-06-03 10:33AM EDT | 2026-12-18 | 664.00 | 814.00 | 834.00 | 0.00 | - | 50 | 47 | 40.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03225000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 22.00 | 16.50 | 22.50 | -7.41 | -25.20% | 7 | 11 | 23.27% |
| CMG240628P03225000 | 2024-06-13 9:40AM EDT | 2024-06-28 | 62.50 | 43.70 | 50.90 | 0.00 | - | 2 | 3 | 28.32% |
| CMG240719P03225000 | 2024-06-14 11:19AM EDT | 2024-07-19 | 83.50 | 67.20 | 74.40 | -11.60 | -12.20% | 3 | 3 | 23.92% |
© 2024 Yahoo. All rights reserved.