Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03350000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 17.10 | 16.40 | 19.50 | -1.40 | -7.57% | 31 | 134 | 26.80% |
| CMG240628C03350000 | 2024-06-14 10:38AM EDT | 2024-06-28 | 36.50 | 40.50 | 49.00 | -2.60 | -6.65% | 2 | 17 | 31.82% |
| CMG240705C03350000 | 2024-06-13 3:31PM EDT | 2024-07-05 | 47.90 | 51.10 | 58.00 | 0.00 | - | 6 | 113 | 29.01% |
| CMG240712C03350000 | 2024-06-13 11:49AM EDT | 2024-07-12 | 58.00 | 60.20 | 73.00 | 0.00 | - | 2 | 1 | 29.43% |
| CMG240719C03350000 | 2024-06-14 10:38AM EDT | 2024-07-19 | 65.00 | 72.40 | 80.00 | 0.00 | - | 2 | 34 | 28.11% |
| CMG240726C03350000 | 2024-06-13 9:52AM EDT | 2024-07-26 | 112.00 | 120.10 | 134.00 | 0.00 | - | 2 | 3 | 38.03% |
| CMG240816C03350000 | 2024-06-14 2:58PM EDT | 2024-08-16 | 140.00 | 146.50 | 154.00 | +6.40 | +4.79% | 4 | 8 | 34.76% |
| CMG240920C03350000 | 2024-06-13 11:46AM EDT | 2024-09-20 | 169.75 | 178.90 | 187.00 | 0.00 | - | 2 | 15 | 32.76% |
| CMG250117C03350000 | 2024-06-11 2:41PM EDT | 2025-01-17 | 205.30 | 290.30 | 306.00 | 0.00 | - | 5 | 20 | 33.84% |
| CMG250321C03350000 | 2024-06-12 12:58PM EDT | 2025-03-21 | 285.75 | 352.00 | 370.00 | 0.00 | - | 1 | 4 | 35.40% |
| CMG250620C03350000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 389.20 | 352.00 | 369.40 | 0.00 | - | 1 | 48 | 30.70% |
| CMG260116C03350000 | 2024-06-13 10:21AM EDT | 2026-01-16 | 561.75 | 568.00 | 586.00 | 0.00 | - | 2 | 12 | 37.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03350000 | 2024-06-12 10:07AM EDT | 2024-06-21 | 199.10 | 85.00 | 99.00 | 0.00 | - | 1 | 2 | 27.61% |
| CMG240719P03350000 | 2024-05-20 2:38PM EDT | 2024-07-19 | 179.60 | 127.40 | 144.00 | 0.00 | - | - | 1 | 24.47% |
| CMG240920P03350000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 225.28 | 210.80 | 217.90 | +16.26 | +7.78% | 4 | 1 | 25.74% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 42.51% |
| CMG250620P03350000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 376.60 | 338.00 | 355.90 | 0.00 | - | 6 | 23 | 23.74% |
| CMG260116P03350000 | 2024-06-07 1:57PM EDT | 2026-01-16 | 434.00 | 408.00 | 426.00 | 0.00 | - | 2 | 49 | 23.24% |
© 2024 Yahoo. All rights reserved.