Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3450.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03450000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 7.35 | 4.00 | 8.30 | -0.04 | -0.54% | 30 | 99 | 31.89% |
| CMG240628C03450000 | 2024-06-13 12:06PM EDT | 2024-06-28 | 17.40 | 20.70 | 25.10 | 0.00 | - | 5 | 7 | 32.98% |
| CMG240705C03450000 | 2024-06-03 9:37AM EDT | 2024-07-05 | 6.08 | 24.40 | 33.00 | 0.00 | - | 1 | 2 | 30.24% |
| CMG240712C03450000 | 2024-06-13 11:24AM EDT | 2024-07-12 | 32.31 | 33.40 | 42.00 | 0.00 | - | 4 | 3 | 29.27% |
| CMG240719C03450000 | 2024-06-14 11:15AM EDT | 2024-07-19 | 40.00 | 43.30 | 46.00 | -0.95 | -2.32% | 2 | 32 | 27.37% |
| CMG240726C03450000 | 2024-06-10 1:13PM EDT | 2024-07-26 | 47.60 | 84.00 | 93.70 | 0.00 | - | 2 | 4 | 36.97% |
| CMG240816C03450000 | 2024-06-13 2:36PM EDT | 2024-08-16 | 99.40 | 106.40 | 113.80 | 0.00 | - | 1 | 27 | 34.10% |
| CMG240920C03450000 | 2024-06-14 2:09PM EDT | 2024-09-20 | 128.00 | 136.60 | 146.00 | -7.00 | -5.19% | 6 | 172 | 32.27% |
| CMG250117C03450000 | 2024-06-10 10:22AM EDT | 2025-01-17 | 179.85 | 244.00 | 257.60 | 0.00 | - | 7 | 11 | 32.91% |
| CMG250321C03450000 | 2024-05-21 10:11AM EDT | 2025-03-21 | 315.00 | 304.00 | 321.60 | +55.40 | +21.34% | 1 | 1 | 34.58% |
| CMG250620C03450000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 343.90 | 308.00 | 326.00 | 0.00 | - | 1 | 3 | 30.37% |
| CMG260116C03450000 | 2024-06-04 9:38AM EDT | 2026-01-16 | 409.85 | 520.00 | 538.00 | 0.00 | - | 1 | 7 | 37.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03450000 | 2024-06-14 2:56PM EDT | 2024-06-21 | 205.00 | 173.60 | 187.00 | -97.20 | -32.16% | 30 | 0 | 32.35% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 119.78% |
| CMG240920P03450000 | 2024-06-13 10:31AM EDT | 2024-09-20 | 284.42 | 266.30 | 278.00 | 0.00 | - | 2 | 0 | 25.16% |
| CMG250117P03450000 | 2024-06-13 3:33PM EDT | 2025-01-17 | 340.55 | 322.10 | 338.00 | 0.00 | - | 1 | 5 | 23.10% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 2025-03-21 | 405.00 | 354.00 | 371.40 | 0.00 | - | 1 | 1 | 23.31% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 466.00 | 484.00 | 0.00 | - | - | 1 | 23.07% |
© 2024 Yahoo. All rights reserved.